Singapore markets closed

Archaea Energy Inc. (LFG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
25.94+0.02 (+0.08%)
At close: 04:00PM EST
25.87 -0.07 (-0.27%)
After hours: 05:19PM EST
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 202225.9125.9425.8725.9425.942,330,700
29 Nov 202225.9025.9425.8825.9225.92736,400
28 Nov 202225.8825.9025.8725.8725.871,007,300
25 Nov 202225.9225.9225.8625.8825.88275,900
23 Nov 202225.8625.9425.8525.9425.94888,300
22 Nov 202225.8825.8925.8525.8625.86962,600
21 Nov 202225.8525.9225.8525.8925.891,755,700
18 Nov 202225.8625.8825.8325.8725.874,237,800
17 Nov 202225.8225.8625.8225.8625.862,829,200
16 Nov 202225.8225.8525.8025.8325.831,673,700
15 Nov 202225.8025.8725.8025.8325.833,593,500
14 Nov 202225.7625.8225.7625.8125.814,035,900
11 Nov 202225.7925.8125.7525.7525.751,761,200
10 Nov 202225.8025.8225.7625.7625.761,699,700
09 Nov 202225.7725.8425.7525.7525.752,649,000
08 Nov 202225.8125.8125.7525.7525.751,975,300
07 Nov 202225.8025.8525.7525.7725.774,547,400
04 Nov 202225.8425.8625.7925.8125.811,378,900
03 Nov 202225.7625.8525.7525.8025.803,500,700
02 Nov 202225.7725.8125.7325.7325.733,196,200
01 Nov 202225.8125.8425.7425.7425.743,517,200
31 Oct 202225.8325.8825.7925.8125.814,026,600
28 Oct 202225.8225.9025.8125.8325.832,805,600
27 Oct 202225.8025.8825.7625.8325.834,725,700
26 Oct 202225.8025.8225.7725.7825.783,868,700
25 Oct 202225.8125.8225.7825.8025.803,673,800
24 Oct 202225.8025.8225.7525.7625.762,921,900
21 Oct 202225.8025.8325.7425.8225.828,223,500
20 Oct 202225.8825.9825.7525.8225.825,235,900
19 Oct 202225.8125.8925.7725.7725.773,859,400
18 Oct 202225.8125.9525.7425.8125.816,489,200
17 Oct 202225.7726.1125.6626.0226.0234,209,900
14 Oct 202217.9518.2416.8516.8816.881,423,400
13 Oct 202217.5317.9917.0917.7517.751,661,400
12 Oct 202217.5818.2817.0918.0018.001,433,600
11 Oct 202217.5017.8717.1317.6817.68917,400
10 Oct 202217.8818.2517.5017.6717.67846,800
07 Oct 202218.7419.0117.5017.7717.771,177,500
06 Oct 202219.4719.7618.4519.0819.081,061,100
05 Oct 202219.3419.8418.9319.4519.451,018,000
04 Oct 202220.0020.1519.4419.8619.861,140,400
03 Oct 202218.4919.1618.3919.0619.061,160,200
30 Sept 202217.9218.4317.8618.0118.011,022,000
29 Sept 202219.0319.0717.8217.9517.95915,100
28 Sept 202218.4719.4818.1519.3519.351,006,000
27 Sept 202217.7418.4417.5318.3618.36990,700
26 Sept 202217.3818.3017.2417.3617.36943,400
23 Sept 202217.9518.1217.2817.3817.38985,000
22 Sept 202219.7119.8018.5518.5718.571,070,400
21 Sept 202219.7320.3319.5419.6719.67805,500
20 Sept 202219.7619.7619.3019.6019.60769,800
19 Sept 202219.1420.1019.0320.0520.05872,400
16 Sept 202219.8019.9519.0219.6519.651,986,900
15 Sept 202220.1320.4519.7320.0020.00724,400
14 Sept 202219.9520.6019.6520.3620.36767,100
13 Sept 202219.7520.4019.5919.9419.94955,000
12 Sept 202220.5920.6419.9420.4620.46769,200
09 Sept 202220.2620.6820.2020.5220.52951,000
08 Sept 202219.4120.0719.4119.9019.90734,200
07 Sept 202219.0019.6919.0019.4619.46952,200
06 Sept 202219.1819.4618.8619.2619.26719,900
02 Sept 202219.1919.2518.4119.1219.12614,900
01 Sept 202219.4019.5118.1618.7218.721,220,100
31 Aug 202219.6519.8719.2619.7619.761,582,700
30 Aug 202220.2420.3619.4919.6819.68703,800
29 Aug 202219.9220.6619.8620.3720.37530,000
26 Aug 202220.8320.9119.8820.1320.13555,600
25 Aug 202220.2720.7920.2620.7720.771,348,700
24 Aug 202219.5020.1719.3920.0220.02829,500
23 Aug 202219.4020.0019.3019.4419.44881,300
22 Aug 202219.4419.7218.8919.2519.25844,500
19 Aug 202220.6520.8719.6319.7419.74712,400
18 Aug 202220.0121.0519.9720.9220.922,418,400
17 Aug 202218.9220.0718.9220.0020.001,774,200
16 Aug 202219.9620.4118.6219.2419.241,825,400
15 Aug 202218.8519.0218.4418.5118.51862,800
12 Aug 202218.9419.0918.5619.0519.05797,500
11 Aug 202218.9319.4318.7518.9018.90889,200
10 Aug 202218.0118.8017.9018.4918.491,064,400
09 Aug 202217.6018.2517.3917.6717.67983,200
08 Aug 202217.4917.8317.4017.5317.53866,600
05 Aug 202216.2617.6816.2517.2517.251,247,200
04 Aug 202216.9017.2716.3116.3616.36758,900
03 Aug 202216.9917.2216.7316.8816.88820,000
02 Aug 202216.0617.2315.9916.9316.931,137,800
01 Aug 202216.3816.6115.8216.2716.271,284,000
29 Jul 202215.4716.5615.4616.3816.381,356,000
28 Jul 202215.0115.9814.8915.3615.361,759,300
27 Jul 202214.4614.6414.2114.5914.59829,000
26 Jul 202214.4514.5814.1014.2814.28937,800
25 Jul 202213.8514.5813.7414.4914.491,223,600
22 Jul 202214.2614.4113.5913.7713.771,062,600
21 Jul 202214.7614.7614.0814.3614.361,269,900
20 Jul 202214.3815.0014.3414.9914.99846,200
19 Jul 202214.0714.6314.0714.4714.47864,000
18 Jul 202214.1614.4814.0214.0314.031,004,900
15 Jul 202213.3913.8512.9613.8113.81713,100
14 Jul 202213.1913.3312.5913.1213.121,013,600
13 Jul 202213.7513.8513.4713.5713.57784,800
12 Jul 202213.7614.0413.3213.9313.931,233,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...