Archaea Energy Inc. (LFG)
NYSE: LFG
· Real-Time Price · USD
26.00
0.00 (0.00%)
At close: Dec 27, 2022, 10:00 PM
LFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 27, 2022 | 25.99 | 26.00 | 25.99 | 26.00 | 26.00 | 0.00% | 1,321,247 |
| Dec 23, 2022 | 25.98 | 26.10 | 25.98 | 26.00 | 26.00 | 0.08% | 788,409 |
| Dec 22, 2022 | 25.97 | 25.99 | 25.96 | 25.98 | 25.98 | 0.35% | 7,868,612 |
| Dec 21, 2022 | 25.90 | 25.90 | 25.88 | 25.89 | 25.89 | 0.08% | 1,373,895 |
| Dec 20, 2022 | 25.90 | 25.92 | 25.86 | 25.87 | 25.87 | -0.12% | 1,853,598 |
| Dec 19, 2022 | 25.91 | 25.92 | 25.89 | 25.90 | 25.90 | 0.00% | 804,056 |
| Dec 16, 2022 | 25.88 | 25.91 | 25.88 | 25.90 | 25.90 | 0.00% | 4,815,163 |
| Dec 15, 2022 | 25.93 | 25.94 | 25.90 | 25.90 | 25.90 | -0.12% | 2,513,324 |
| Dec 14, 2022 | 25.92 | 25.95 | 25.92 | 25.93 | 25.93 | 0.04% | 2,560,425 |
| Dec 13, 2022 | 25.92 | 25.94 | 25.90 | 25.92 | 25.92 | -0.04% | 2,245,882 |
| Dec 12, 2022 | 25.88 | 25.94 | 25.87 | 25.93 | 25.93 | 0.19% | 1,661,057 |
| Dec 9, 2022 | 25.89 | 25.89 | 25.87 | 25.88 | 25.88 | 0.00% | 512,498 |
| Dec 8, 2022 | 25.89 | 25.90 | 25.87 | 25.88 | 25.88 | 0.04% | 1,302,511 |
| Dec 7, 2022 | 25.88 | 25.90 | 25.86 | 25.87 | 25.87 | -0.04% | 1,995,671 |
| Dec 6, 2022 | 25.89 | 25.90 | 25.86 | 25.88 | 25.88 | 0.00% | 2,215,514 |
| Dec 5, 2022 | 25.92 | 25.93 | 25.88 | 25.88 | 25.88 | -0.08% | 562,618 |
| Dec 2, 2022 | 25.89 | 25.90 | 25.88 | 25.90 | 25.90 | 0.08% | 2,193,134 |
| Dec 1, 2022 | 25.93 | 25.94 | 25.88 | 25.88 | 25.88 | -0.23% | 958,513 |
| Nov 30, 2022 | 25.91 | 25.94 | 25.87 | 25.94 | 25.94 | 0.08% | 2,330,697 |
| Nov 29, 2022 | 25.90 | 25.94 | 25.88 | 25.92 | 25.92 | 0.19% | 736,358 |