Canada Markets closed

Archaea Energy Inc. (LFG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
18.01+0.06 (+0.33%)
At close: 04:00PM EDT
18.01 0.00 (0.00%)
After hours: 05:00PM EDT
Time Period:
Oct 01, 2021 - Oct 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 202217.9218.4317.8618.0118.011,022,000
Sept 29, 202219.0319.0717.8217.9517.95915,100
Sept 28, 202218.4719.4818.1519.3519.351,006,000
Sept 27, 202217.7418.4417.5318.3618.36990,700
Sept 26, 202217.3818.3017.2417.3617.36943,400
Sept 23, 202217.9518.1217.2817.3817.38985,000
Sept 22, 202219.7119.8018.5518.5718.571,070,400
Sept 21, 202219.7320.3319.5419.6719.67805,500
Sept 20, 202219.7619.7619.3019.6019.60769,800
Sept 19, 202219.1420.1019.0320.0520.05872,400
Sept 16, 202219.8019.9519.0219.6519.651,986,900
Sept 15, 202220.1320.4519.7320.0020.00724,400
Sept 14, 202219.9520.6019.6520.3620.36767,100
Sept 13, 202219.7520.4019.5919.9419.94955,000
Sept 12, 202220.5920.6419.9420.4620.46769,200
Sept 09, 202220.2620.6820.2020.5220.52951,000
Sept 08, 202219.4120.0719.4119.9019.90734,200
Sept 07, 202219.0019.6919.0019.4619.46952,200
Sept 06, 202219.1819.4618.8619.2619.26719,900
Sept 02, 202219.1919.2518.4119.1219.12614,900
Sept 01, 202219.4019.5118.1618.7218.721,220,100
Aug 31, 202219.6519.8719.2619.7619.761,582,700
Aug 30, 202220.2420.3619.4919.6819.68703,800
Aug 29, 202219.9220.6619.8620.3720.37530,000
Aug 26, 202220.8320.9119.8820.1320.13555,600
Aug 25, 202220.2720.7920.2620.7720.771,348,700
Aug 24, 202219.5020.1719.3920.0220.02829,500
Aug 23, 202219.4020.0019.3019.4419.44881,300
Aug 22, 202219.4419.7218.8919.2519.25844,500
Aug 19, 202220.6520.8719.6319.7419.74712,400
Aug 18, 202220.0121.0519.9720.9220.922,418,400
Aug 17, 202218.9220.0718.9220.0020.001,774,200
Aug 16, 202219.9620.4118.6219.2419.241,825,400
Aug 15, 202218.8519.0218.4418.5118.51862,800
Aug 12, 202218.9419.0918.5619.0519.05797,500
Aug 11, 202218.9319.4318.7518.9018.90889,200
Aug 10, 202218.0118.8017.9018.4918.491,064,400
Aug 09, 202217.6018.2517.3917.6717.67983,200
Aug 08, 202217.4917.8317.4017.5317.53866,600
Aug 05, 202216.2617.6816.2517.2517.251,247,200
Aug 04, 202216.9017.2716.3116.3616.36758,900
Aug 03, 202216.9917.2216.7316.8816.88820,000
Aug 02, 202216.0617.2315.9916.9316.931,137,800
Aug 01, 202216.3816.6115.8216.2716.271,284,000
Jul 29, 202215.4716.5615.4616.3816.381,356,000
Jul 28, 202215.0115.9814.8915.3615.361,759,300
Jul 27, 202214.4614.6414.2114.5914.59829,000
Jul 26, 202214.4514.5814.1014.2814.28937,800
Jul 25, 202213.8514.5813.7414.4914.491,223,600
Jul 22, 202214.2614.4113.5913.7713.771,062,600
Jul 21, 202214.7614.7614.0814.3614.361,269,900
Jul 20, 202214.3815.0014.3414.9914.99846,200
Jul 19, 202214.0714.6314.0714.4714.47864,000
Jul 18, 202214.1614.4814.0214.0314.031,004,900
Jul 15, 202213.3913.8512.9613.8113.81713,100
Jul 14, 202213.1913.3312.5913.1213.121,013,600
Jul 13, 202213.7513.8513.4713.5713.57784,800
Jul 12, 202213.7614.0413.3213.9313.931,233,700
Jul 11, 202214.3614.5913.9413.9613.96982,700
Jul 08, 202215.1615.3014.5714.6014.60991,800
Jul 07, 202214.4115.3214.4115.2315.231,098,000
Jul 06, 202214.5314.6413.8714.1314.131,600,600
Jul 05, 202215.0015.2513.6914.6314.632,986,100
Jul 01, 202215.4715.8914.8515.3515.351,573,600
Jun 30, 202215.3115.7415.0715.5315.531,848,200
Jun 29, 202216.4616.4615.4915.6115.611,477,300
Jun 28, 202217.3417.5416.3416.4016.401,298,400
Jun 27, 202217.0117.1516.3617.0917.091,755,100
Jun 24, 202217.3717.6616.7516.7716.779,141,600
Jun 23, 202218.2218.2617.0317.2817.281,786,600
Jun 22, 202218.6918.7217.5618.0118.012,085,000
Jun 21, 202219.7120.5718.8019.1919.191,624,000
Jun 17, 202218.9620.3318.7419.5819.585,183,000
Jun 16, 202218.8119.2117.8218.5618.561,926,400
Jun 15, 202219.2620.2318.9419.6919.691,307,900
Jun 14, 202219.6119.9219.1019.1519.151,855,200
Jun 13, 202219.7619.9918.5819.4019.401,323,800
Jun 10, 202219.9620.5819.9020.4120.411,147,000
Jun 09, 202220.8920.9520.2420.3020.30715,500
Jun 08, 202221.4921.5820.4821.1221.12934,600
Jun 07, 202221.2621.5619.8921.5221.521,247,800
Jun 06, 202222.0022.1721.2621.4921.491,357,700
Jun 03, 202221.8522.0721.4121.5021.50925,400
Jun 02, 202221.1822.1620.8222.0022.001,064,000
Jun 01, 202219.8721.3719.8421.1921.191,200,600
May 31, 202220.1420.4519.6219.9419.941,879,300
May 27, 202219.2720.2919.2719.9619.961,107,700
May 26, 202219.0219.6919.0219.3219.32573,200
May 25, 202218.4319.2918.3319.0019.00872,900
May 24, 202217.9718.5617.7218.5218.521,440,600
May 23, 202218.2418.4017.5818.1318.131,041,800
May 20, 202218.2518.5617.7018.1018.10815,200
May 19, 202217.4618.1817.2418.0118.011,467,600
May 18, 202218.1118.7217.2717.4417.441,393,400
May 17, 202218.4619.0118.0418.4818.481,397,000
May 16, 202218.6019.1518.2018.2518.25798,200
May 13, 202218.6419.6418.4718.6618.66877,300
May 12, 202218.1018.4717.4818.3018.301,491,900
May 11, 202219.9320.7318.3718.5218.521,314,900
May 10, 202221.0021.2918.5719.9319.931,986,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...