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

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 30, 2022	17.92	18.43	17.86	18.01	18.01	1,022,000
Sept 29, 2022	19.03	19.07	17.82	17.95	17.95	915,100
Sept 28, 2022	18.47	19.48	18.15	19.35	19.35	1,006,000
Sept 27, 2022	17.74	18.44	17.53	18.36	18.36	990,700
Sept 26, 2022	17.38	18.30	17.24	17.36	17.36	943,400
Sept 23, 2022	17.95	18.12	17.28	17.38	17.38	985,000
Sept 22, 2022	19.71	19.80	18.55	18.57	18.57	1,070,400
Sept 21, 2022	19.73	20.33	19.54	19.67	19.67	805,500
Sept 20, 2022	19.76	19.76	19.30	19.60	19.60	769,800
Sept 19, 2022	19.14	20.10	19.03	20.05	20.05	872,400
Sept 16, 2022	19.80	19.95	19.02	19.65	19.65	1,986,900
Sept 15, 2022	20.13	20.45	19.73	20.00	20.00	724,400
Sept 14, 2022	19.95	20.60	19.65	20.36	20.36	767,100
Sept 13, 2022	19.75	20.40	19.59	19.94	19.94	955,000
Sept 12, 2022	20.59	20.64	19.94	20.46	20.46	769,200
Sept 09, 2022	20.26	20.68	20.20	20.52	20.52	951,000
Sept 08, 2022	19.41	20.07	19.41	19.90	19.90	734,200
Sept 07, 2022	19.00	19.69	19.00	19.46	19.46	952,200
Sept 06, 2022	19.18	19.46	18.86	19.26	19.26	719,900
Sept 02, 2022	19.19	19.25	18.41	19.12	19.12	614,900
Sept 01, 2022	19.40	19.51	18.16	18.72	18.72	1,220,100
Aug 31, 2022	19.65	19.87	19.26	19.76	19.76	1,582,700
Aug 30, 2022	20.24	20.36	19.49	19.68	19.68	703,800
Aug 29, 2022	19.92	20.66	19.86	20.37	20.37	530,000
Aug 26, 2022	20.83	20.91	19.88	20.13	20.13	555,600
Aug 25, 2022	20.27	20.79	20.26	20.77	20.77	1,348,700
Aug 24, 2022	19.50	20.17	19.39	20.02	20.02	829,500
Aug 23, 2022	19.40	20.00	19.30	19.44	19.44	881,300
Aug 22, 2022	19.44	19.72	18.89	19.25	19.25	844,500
Aug 19, 2022	20.65	20.87	19.63	19.74	19.74	712,400
Aug 18, 2022	20.01	21.05	19.97	20.92	20.92	2,418,400
Aug 17, 2022	18.92	20.07	18.92	20.00	20.00	1,774,200
Aug 16, 2022	19.96	20.41	18.62	19.24	19.24	1,825,400
Aug 15, 2022	18.85	19.02	18.44	18.51	18.51	862,800
Aug 12, 2022	18.94	19.09	18.56	19.05	19.05	797,500
Aug 11, 2022	18.93	19.43	18.75	18.90	18.90	889,200
Aug 10, 2022	18.01	18.80	17.90	18.49	18.49	1,064,400
Aug 09, 2022	17.60	18.25	17.39	17.67	17.67	983,200
Aug 08, 2022	17.49	17.83	17.40	17.53	17.53	866,600
Aug 05, 2022	16.26	17.68	16.25	17.25	17.25	1,247,200
Aug 04, 2022	16.90	17.27	16.31	16.36	16.36	758,900
Aug 03, 2022	16.99	17.22	16.73	16.88	16.88	820,000
Aug 02, 2022	16.06	17.23	15.99	16.93	16.93	1,137,800
Aug 01, 2022	16.38	16.61	15.82	16.27	16.27	1,284,000
Jul 29, 2022	15.47	16.56	15.46	16.38	16.38	1,356,000
Jul 28, 2022	15.01	15.98	14.89	15.36	15.36	1,759,300
Jul 27, 2022	14.46	14.64	14.21	14.59	14.59	829,000
Jul 26, 2022	14.45	14.58	14.10	14.28	14.28	937,800
Jul 25, 2022	13.85	14.58	13.74	14.49	14.49	1,223,600
Jul 22, 2022	14.26	14.41	13.59	13.77	13.77	1,062,600
Jul 21, 2022	14.76	14.76	14.08	14.36	14.36	1,269,900
Jul 20, 2022	14.38	15.00	14.34	14.99	14.99	846,200
Jul 19, 2022	14.07	14.63	14.07	14.47	14.47	864,000
Jul 18, 2022	14.16	14.48	14.02	14.03	14.03	1,004,900
Jul 15, 2022	13.39	13.85	12.96	13.81	13.81	713,100
Jul 14, 2022	13.19	13.33	12.59	13.12	13.12	1,013,600
Jul 13, 2022	13.75	13.85	13.47	13.57	13.57	784,800
Jul 12, 2022	13.76	14.04	13.32	13.93	13.93	1,233,700
Jul 11, 2022	14.36	14.59	13.94	13.96	13.96	982,700
Jul 08, 2022	15.16	15.30	14.57	14.60	14.60	991,800
Jul 07, 2022	14.41	15.32	14.41	15.23	15.23	1,098,000
Jul 06, 2022	14.53	14.64	13.87	14.13	14.13	1,600,600
Jul 05, 2022	15.00	15.25	13.69	14.63	14.63	2,986,100
Jul 01, 2022	15.47	15.89	14.85	15.35	15.35	1,573,600
Jun 30, 2022	15.31	15.74	15.07	15.53	15.53	1,848,200
Jun 29, 2022	16.46	16.46	15.49	15.61	15.61	1,477,300
Jun 28, 2022	17.34	17.54	16.34	16.40	16.40	1,298,400
Jun 27, 2022	17.01	17.15	16.36	17.09	17.09	1,755,100
Jun 24, 2022	17.37	17.66	16.75	16.77	16.77	9,141,600
Jun 23, 2022	18.22	18.26	17.03	17.28	17.28	1,786,600
Jun 22, 2022	18.69	18.72	17.56	18.01	18.01	2,085,000
Jun 21, 2022	19.71	20.57	18.80	19.19	19.19	1,624,000
Jun 17, 2022	18.96	20.33	18.74	19.58	19.58	5,183,000
Jun 16, 2022	18.81	19.21	17.82	18.56	18.56	1,926,400
Jun 15, 2022	19.26	20.23	18.94	19.69	19.69	1,307,900
Jun 14, 2022	19.61	19.92	19.10	19.15	19.15	1,855,200
Jun 13, 2022	19.76	19.99	18.58	19.40	19.40	1,323,800
Jun 10, 2022	19.96	20.58	19.90	20.41	20.41	1,147,000
Jun 09, 2022	20.89	20.95	20.24	20.30	20.30	715,500
Jun 08, 2022	21.49	21.58	20.48	21.12	21.12	934,600
Jun 07, 2022	21.26	21.56	19.89	21.52	21.52	1,247,800
Jun 06, 2022	22.00	22.17	21.26	21.49	21.49	1,357,700
Jun 03, 2022	21.85	22.07	21.41	21.50	21.50	925,400
Jun 02, 2022	21.18	22.16	20.82	22.00	22.00	1,064,000
Jun 01, 2022	19.87	21.37	19.84	21.19	21.19	1,200,600
May 31, 2022	20.14	20.45	19.62	19.94	19.94	1,879,300
May 27, 2022	19.27	20.29	19.27	19.96	19.96	1,107,700
May 26, 2022	19.02	19.69	19.02	19.32	19.32	573,200
May 25, 2022	18.43	19.29	18.33	19.00	19.00	872,900
May 24, 2022	17.97	18.56	17.72	18.52	18.52	1,440,600
May 23, 2022	18.24	18.40	17.58	18.13	18.13	1,041,800
May 20, 2022	18.25	18.56	17.70	18.10	18.10	815,200
May 19, 2022	17.46	18.18	17.24	18.01	18.01	1,467,600
May 18, 2022	18.11	18.72	17.27	17.44	17.44	1,393,400
May 17, 2022	18.46	19.01	18.04	18.48	18.48	1,397,000
May 16, 2022	18.60	19.15	18.20	18.25	18.25	798,200
May 13, 2022	18.64	19.64	18.47	18.66	18.66	877,300
May 12, 2022	18.10	18.47	17.48	18.30	18.30	1,491,900
May 11, 2022	19.93	20.73	18.37	18.52	18.52	1,314,900
May 10, 2022	21.00	21.29	18.57	19.93	19.93	1,986,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,444.22+2.38(+0.01%)

S&P 5003,585.62-54.85(-1.51%)

DOW28,725.51-500.10(-1.71%)

CAD/USD0.7233-0.0078(-1.0632%)

CRUDE OIL79.74-1.49(-1.83%)

BTC-CAD26,670.48-401.73(-1.48%)

Archaea Energy Inc. (LFG)

S&P/TSX
18,444.22
+2.38(+0.01%)

S&P 500
3,585.62
-54.85(-1.51%)

DOW
28,725.51
-500.10(-1.71%)

CAD/USD
0.7233
-0.0078(-1.0632%)

CRUDE OIL
79.74
-1.49(-1.83%)

BTC-CAD
26,670.48
-401.73(-1.48%)