Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Archaea Energy Inc (NY: LFG )

26.00 UNCHANGED
Last Price Updated: 7:00 PM EST, Dec 27, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 27, 2022 26.00 0 +0.00(+0.00%)
Dec 23, 2022 25.98 26.10 25.98 26.00 788,409 +0.02(+0.08%)
Dec 22, 2022 25.97 25.99 25.96 25.98 7,868,612 +0.09(+0.35%)
Dec 21, 2022 25.90 25.90 25.88 25.89 1,373,895 +0.02(+0.08%)
Dec 20, 2022 25.90 25.91 25.86 25.87 1,853,598 -0.03(-0.12%)
Dec 19, 2022 25.91 25.92 25.89 25.90 804,056 +0.00(+0.00%)
Dec 16, 2022 25.88 25.91 25.88 25.90 4,815,163 +0.00(+0.00%)
Dec 15, 2022 25.93 25.94 25.90 25.90 2,513,324 -0.03(-0.12%)
Dec 14, 2022 25.92 25.95 25.92 25.93 2,560,425 +0.01(+0.04%)
Dec 13, 2022 25.92 25.94 25.90 25.92 2,245,882 -0.01(-0.04%)
Dec 12, 2022 25.88 25.94 25.87 25.93 1,661,057 +0.05(+0.19%)
Dec 09, 2022 25.89 25.89 25.87 25.88 512,498 +0.00(+0.00%)
Dec 08, 2022 25.89 25.90 25.87 25.88 1,302,507 +0.01(+0.04%)
Dec 07, 2022 25.88 25.90 25.86 25.87 1,995,671 -0.01(-0.04%)
Dec 06, 2022 25.89 25.90 25.86 25.88 2,215,514 +0.00(+0.00%)
Dec 05, 2022 25.92 25.93 25.88 25.88 562,617 -0.02(-0.08%)
Dec 02, 2022 25.89 25.90 25.88 25.90 2,193,134 +0.02(+0.08%)
Dec 01, 2022 25.93 25.94 25.88 25.88 958,485 -0.06(-0.23%)
Nov 30, 2022 25.91 25.94 25.87 25.94 2,330,697 +0.02(+0.08%)
Nov 29, 2022 25.90 25.94 25.88 25.92 736,358 +0.05(+0.19%)
Nov 28, 2022 25.88 25.90 25.87 25.87 1,007,334 -0.01(-0.04%)
Nov 25, 2022 25.92 25.92 25.86 25.88 275,917 -0.06(-0.23%)
Nov 23, 2022 25.86 25.94 25.85 25.94 888,267 +0.08(+0.31%)
Nov 22, 2022 25.88 25.89 25.85 25.86 962,584 -0.03(-0.12%)
Nov 21, 2022 25.85 25.91 25.85 25.89 1,755,731 +0.02(+0.08%)
Nov 18, 2022 25.86 25.88 25.83 25.87 4,237,787 +0.01(+0.04%)
Nov 17, 2022 25.82 25.86 25.82 25.86 2,829,185 +0.03(+0.12%)
Nov 16, 2022 25.82 25.85 25.80 25.83 1,673,715 +0.00(+0.00%)
Nov 15, 2022 25.80 25.87 25.80 25.83 3,593,684 +0.02(+0.08%)
Nov 14, 2022 25.76 25.82 25.76 25.81 4,035,929 +0.06(+0.23%)
Nov 11, 2022 25.79 25.81 25.75 25.75 1,761,205 -0.01(-0.04%)
Nov 10, 2022 25.80 25.82 25.76 25.76 1,699,814 +0.01(+0.04%)
Nov 09, 2022 25.77 25.84 25.75 25.75 2,649,028 +0.00(+0.00%)
Nov 08, 2022 25.81 25.81 25.75 25.75 1,975,320 -0.02(-0.08%)
Nov 07, 2022 25.80 25.85 25.75 25.77 4,547,377 -0.04(-0.15%)
Nov 04, 2022 25.84 25.86 25.79 25.81 1,378,866 +0.01(+0.04%)
Nov 03, 2022 25.76 25.86 25.75 25.80 3,500,680 +0.07(+0.27%)
Nov 02, 2022 25.77 25.73 25.73 3,196,231 -0.01(-0.04%)
Nov 01, 2022 25.81 25.83 25.74 25.74 3,517,215 -0.07(-0.27%)
Oct 31, 2022 25.83 25.88 25.79 25.81 4,026,588 -0.02(-0.08%)
Oct 28, 2022 25.82 25.90 25.81 25.83 2,805,607 +0.00(+0.00%)
Oct 27, 2022 25.80 25.88 25.76 25.83 4,725,667 +0.05(+0.19%)
Oct 26, 2022 25.80 25.82 25.77 25.78 3,868,757 -0.02(-0.08%)
Oct 25, 2022 25.81 25.82 25.78 25.80 3,673,804 +0.04(+0.16%)
Oct 24, 2022 25.80 25.82 25.75 25.76 2,922,095 -0.06(-0.23%)
Oct 21, 2022 25.80 25.83 25.74 25.82 8,223,534 +0.00(+0.00%)
Oct 20, 2022 25.88 25.98 25.75 25.82 5,235,924 +0.05(+0.19%)
Oct 19, 2022 25.81 25.89 25.77 25.77 3,859,372 -0.04(-0.15%)
Oct 18, 2022 25.81 25.95 25.74 25.81 6,489,115 -0.21(-0.81%)
Oct 17, 2022 25.77 26.11 25.66 26.02 34,209,352 +9.14(+54.15%)
Oct 14, 2022 17.95 18.24 16.85 16.88 1,423,351 -0.87(-4.90%)
Oct 13, 2022 17.53 17.97 17.09 17.75 1,661,368 -0.25(-1.39%)
Oct 12, 2022 17.58 18.28 17.09 18.00 1,433,581 +0.32(+1.81%)
Oct 11, 2022 17.50 17.87 17.13 17.68 917,420 +0.01(+0.06%)
Oct 10, 2022 17.88 18.25 17.50 17.67 846,783 -0.10(-0.56%)
Oct 07, 2022 18.74 19.01 17.50 17.77 1,177,492 -1.31(-6.87%)
Oct 06, 2022 19.47 19.76 18.45 19.08 1,061,088 -0.37(-1.90%)
Oct 05, 2022 19.34 19.84 18.93 19.45 1,017,964 -0.41(-2.06%)
Oct 04, 2022 20.00 20.15 19.44 19.86 1,140,497 +0.80(+4.20%)
Oct 03, 2022 18.49 19.16 18.39 19.06 1,160,214 +1.05(+5.83%)
Sep 30, 2022 17.92 18.43 17.86 18.01 1,021,950 +0.06(+0.33%)
Sep 29, 2022 19.03 19.07 17.82 17.95 915,109 -1.40(-7.24%)
Sep 28, 2022 18.47 19.48 18.15 19.35 1,006,025 +0.99(+5.39%)
Sep 27, 2022 17.74 18.44 17.53 18.36 990,697 +1.00(+5.76%)
Sep 26, 2022 17.38 18.30 17.24 17.36 943,416 -0.02(-0.12%)
Sep 23, 2022 17.95 18.12 17.28 17.38 984,980 -1.19(-6.41%)
Sep 22, 2022 19.71 19.80 18.55 18.57 1,070,389 -1.10(-5.59%)
Sep 21, 2022 19.73 20.33 19.54 19.67 805,526 +0.07(+0.36%)
Sep 20, 2022 19.76 19.76 19.30 19.60 769,815 -0.45(-2.24%)
Sep 19, 2022 19.14 20.10 19.03 20.05 872,435 +0.40(+2.04%)
Sep 16, 2022 19.80 19.95 19.02 19.65 1,986,903 -0.35(-1.75%)
Sep 15, 2022 20.13 20.45 19.73 20.00 724,353 -0.36(-1.77%)
Sep 14, 2022 19.95 20.60 19.65 20.36 767,144 +0.42(+2.11%)
Sep 13, 2022 19.75 20.40 19.59 19.94 954,972 -0.52(-2.54%)
Sep 12, 2022 20.59 20.64 19.94 20.46 769,161 -0.06(-0.29%)
Sep 09, 2022 20.26 20.68 20.20 20.52 950,981 +0.62(+3.12%)
Sep 08, 2022 19.41 20.07 19.41 19.90 734,197 +0.44(+2.26%)
Sep 07, 2022 19.00 19.69 19.00 19.46 952,160 +0.20(+1.04%)
Sep 06, 2022 19.18 19.46 18.86 19.26 719,939 +0.14(+0.73%)
Sep 02, 2022 19.19 19.25 18.41 19.12 614,886 +0.40(+2.14%)
Sep 01, 2022 19.40 19.51 18.16 18.72 1,220,142 -1.04(-5.26%)
Aug 31, 2022 19.65 19.87 19.26 19.76 1,582,664 +0.08(+0.41%)
Aug 30, 2022 20.24 20.36 19.49 19.68 703,839 -0.69(-3.39%)
Aug 29, 2022 19.92 20.66 19.86 20.37 530,029 +0.24(+1.19%)
Aug 26, 2022 20.83 20.91 19.88 20.13 555,554 -0.64(-3.08%)
Aug 25, 2022 20.27 20.79 20.27 20.77 1,348,730 +0.75(+3.75%)
Aug 24, 2022 19.50 20.17 19.39 20.02 829,518 +0.58(+2.98%)
Aug 23, 2022 19.40 20.00 19.30 19.44 881,351 +0.19(+0.99%)
Aug 22, 2022 19.44 19.72 18.89 19.25 844,509 -0.49(-2.48%)
Aug 19, 2022 20.65 20.87 19.63 19.74 712,406 -1.18(-5.64%)
Aug 18, 2022 20.01 21.05 19.97 20.92 2,751,719 +0.92(+4.60%)
Aug 17, 2022 18.92 20.07 18.92 20.00 1,774,220 +0.76(+3.95%)
Aug 16, 2022 19.96 20.41 18.62 19.24 1,825,480 +0.73(+3.94%)
Aug 15, 2022 18.85 19.02 18.44 18.51 862,030 -0.54(-2.83%)
Aug 12, 2022 18.94 19.09 18.56 19.05 797,467 +0.15(+0.79%)
Aug 11, 2022 18.93 19.43 18.75 18.90 889,201 +0.41(+2.22%)
Aug 10, 2022 18.01 18.80 17.90 18.49 1,064,424 +0.82(+4.64%)
Aug 09, 2022 17.60 18.25 17.39 17.67 983,158 +0.14(+0.80%)
Aug 08, 2022 17.49 17.83 17.39 17.53 866,632 +0.28(+1.62%)
Aug 05, 2022 16.26 17.68 16.25 17.25 1,247,282 +0.89(+5.44%)
Aug 04, 2022 16.90 17.27 16.31 16.36 758,946 -0.52(-3.08%)
Aug 03, 2022 16.99 17.22 16.73 16.88 819,961 -0.05(-0.30%)
Aug 02, 2022 16.06 17.23 15.99 16.93 1,137,842 +0.66(+4.06%)
Aug 01, 2022 16.38 16.61 15.82 16.27 1,283,991 -0.11(-0.67%)
Jul 29, 2022 15.47 16.56 15.46 16.38 1,356,188 +1.02(+6.64%)
Jul 28, 2022 15.01 15.98 14.89 15.36 1,759,298 +0.77(+5.28%)
Jul 27, 2022 14.46 14.64 14.21 14.59 828,951 +0.31(+2.17%)
Jul 26, 2022 14.45 14.58 14.10 14.28 937,842 -0.21(-1.45%)
Jul 25, 2022 13.85 14.58 13.74 14.49 1,223,600 +0.72(+5.23%)
Jul 22, 2022 14.26 14.41 13.59 13.77 1,062,592 -0.59(-4.11%)
Jul 21, 2022 14.76 14.76 14.08 14.36 1,269,917 -0.63(-4.20%)
Jul 20, 2022 14.38 15.00 14.34 14.99 846,198 +0.52(+3.59%)
Jul 19, 2022 14.07 14.63 14.07 14.47 863,985 +0.44(+3.14%)
Jul 18, 2022 14.16 14.48 14.02 14.03 1,004,976 +0.22(+1.59%)
Jul 15, 2022 13.39 13.85 12.96 13.81 713,165 +0.69(+5.26%)
Jul 14, 2022 13.19 13.33 12.59 13.12 1,013,622 -0.45(-3.32%)
Jul 13, 2022 13.75 13.85 13.47 13.57 784,779 -0.36(-2.58%)
Jul 12, 2022 13.76 14.04 13.32 13.93 1,233,744 -0.03(-0.21%)
Jul 11, 2022 14.36 14.59 13.94 13.96 982,728 -0.64(-4.38%)
Jul 08, 2022 15.16 15.30 14.57 14.60 991,819 -0.63(-4.14%)
Jul 07, 2022 14.41 15.32 14.41 15.23 1,098,075 +1.10(+7.78%)
Jul 06, 2022 14.53 14.64 13.87 14.13 1,600,678 -0.50(-3.42%)
Jul 05, 2022 15.00 15.25 13.69 14.63 2,986,074 -0.72(-4.69%)
Jul 01, 2022 15.47 15.89 14.85 15.35 1,573,636 -0.18(-1.16%)
Jun 30, 2022 15.31 15.74 15.07 15.53 1,848,230 -0.08(-0.51%)
Jun 29, 2022 16.46 16.46 15.49 15.61 1,477,284 -0.79(-4.82%)
Jun 28, 2022 17.34 17.54 16.34 16.40 1,298,436 -0.69(-4.04%)
Jun 27, 2022 17.01 17.15 16.36 17.09 1,755,056 +0.32(+1.91%)
Jun 24, 2022 17.37 17.66 16.75 16.77 9,141,731 -0.51(-2.95%)
Jun 23, 2022 18.22 18.26 17.03 17.28 1,786,624 -0.73(-4.05%)
Jun 22, 2022 18.69 18.72 17.56 18.01 2,085,009 -1.18(-6.15%)
Jun 21, 2022 19.71 20.57 18.80 19.19 1,623,989 -0.39(-1.99%)
Jun 17, 2022 18.96 20.33 18.74 19.58 5,228,174 +1.02(+5.50%)
Jun 16, 2022 18.81 19.21 17.82 18.56 1,926,441 -1.13(-5.74%)
Jun 15, 2022 19.26 20.23 18.94 19.69 1,307,929 +0.54(+2.82%)
Jun 14, 2022 19.61 19.92 19.10 19.15 1,855,214 -0.25(-1.29%)
Jun 13, 2022 19.76 19.99 18.59 19.40 1,323,822 -1.01(-4.95%)
Jun 10, 2022 19.96 20.58 19.90 20.41 1,147,006 +0.11(+0.54%)
Jun 09, 2022 20.89 20.95 20.24 20.30 715,481 -0.82(-3.88%)
Jun 08, 2022 21.49 21.58 20.48 21.12 934,591 -0.40(-1.86%)
Jun 07, 2022 21.26 21.56 19.89 21.52 1,247,812 +0.03(+0.14%)
Jun 06, 2022 22.00 22.17 21.26 21.49 1,357,732 -0.01(-0.05%)
Jun 03, 2022 21.85 22.07 21.41 21.50 925,406 -0.50(-2.27%)
Jun 02, 2022 21.18 22.16 20.82 22.00 1,064,000 +0.81(+3.82%)
Jun 01, 2022 19.87 21.37 19.84 21.19 1,200,578 +1.25(+6.27%)
May 31, 2022 20.14 20.45 19.62 19.94 1,879,252 -0.02(-0.10%)
May 27, 2022 19.27 20.29 19.27 19.96 1,107,674 +0.64(+3.31%)
May 26, 2022 19.02 19.69 19.02 19.32 573,167 +0.32(+1.68%)
May 25, 2022 18.43 19.29 18.33 19.00 872,873 +0.48(+2.59%)
May 24, 2022 17.97 18.56 17.72 18.52 1,440,582 +0.39(+2.15%)
May 23, 2022 18.24 18.40 17.58 18.13 1,041,823 +0.03(+0.17%)
May 20, 2022 18.25 18.56 17.70 18.10 815,224 +0.09(+0.50%)
May 19, 2022 17.46 18.18 17.24 18.01 1,467,572 +0.57(+3.27%)
May 18, 2022 18.11 18.72 17.27 17.44 1,393,351 -1.04(-5.63%)
May 17, 2022 18.46 19.01 18.04 18.48 1,397,005 +0.23(+1.26%)
May 16, 2022 18.60 19.15 18.20 18.25 798,234 -0.41(-2.20%)
May 13, 2022 18.64 19.64 18.47 18.66 877,305 +0.36(+1.97%)
May 12, 2022 18.10 18.47 17.48 18.30 1,491,923 -0.22(-1.19%)
May 11, 2022 19.93 20.73 18.37 18.52 1,314,950 -1.41(-7.07%)
May 10, 2022 21.00 21.29 18.57 19.93 1,986,606 +0.13(+0.66%)
May 09, 2022 21.84 21.84 19.43 19.80 1,159,841 -2.46(-11.05%)
May 06, 2022 21.22 22.37 19.55 22.26 1,498,388 +1.13(+5.35%)
May 05, 2022 21.77 22.00 20.71 21.13 950,190 -0.71(-3.25%)
May 04, 2022 21.98 21.98 20.53 21.84 997,532 +0.16(+0.74%)
May 03, 2022 21.12 22.16 21.06 21.68 800,141 +0.48(+2.26%)
May 02, 2022 21.75 22.15 20.67 21.20 914,087 -0.80(-3.64%)
Apr 29, 2022 22.23 22.48 21.90 22.00 598,939 -0.24(-1.08%)
Apr 28, 2022 21.76 22.53 20.93 22.24 636,214 +0.73(+3.39%)
Apr 27, 2022 21.18 21.80 20.55 21.51 839,969 +0.36(+1.70%)
Apr 26, 2022 21.99 22.10 21.15 21.15 852,352 -0.99(-4.47%)
Apr 25, 2022 21.58 22.34 21.16 22.14 669,602 +0.27(+1.23%)
Apr 22, 2022 21.77 22.22 21.16 21.87 757,286 +0.13(+0.60%)
Apr 21, 2022 23.45 23.73 21.27 21.74 1,266,582 -1.29(-5.60%)
Apr 20, 2022 22.25 23.29 21.86 23.03 820,408 +0.99(+4.49%)
Apr 19, 2022 22.25 22.69 21.88 22.04 705,830 -0.42(-1.87%)
Apr 18, 2022 22.80 22.98 22.32 22.46 520,486 -0.34(-1.49%)
Apr 14, 2022 23.08 23.08 22.56 22.80 683,020 -0.27(-1.17%)
Apr 13, 2022 22.75 23.15 22.41 23.07 571,692 +0.51(+2.26%)
Apr 12, 2022 23.17 23.75 22.04 22.56 1,015,776 -0.44(-1.91%)
Apr 11, 2022 22.73 23.15 22.47 23.00 1,156,375 +0.13(+0.57%)
Apr 08, 2022 22.55 23.01 22.48 22.87 740,560 +0.35(+1.55%)
Apr 07, 2022 22.49 22.86 21.64 22.52 759,755 -0.06(-0.27%)
Apr 06, 2022 22.09 22.72 21.75 22.58 865,211 +0.17(+0.76%)
Apr 05, 2022 23.00 23.44 22.22 22.41 793,801 -0.31(-1.36%)
Apr 04, 2022 22.63 22.95 22.37 22.72 679,099 +0.09(+0.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.