Skip to main content

Adecoagro Ord Shs (NY: AGRO )

11.08 -0.22 (-1.95%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 10.18 10.32 10.05 10.07 468,819 -0.08(-0.78%)
Jan 30, 2024 10.07 10.15 9.970 10.15 698,632 +0.06(+0.59%)
Jan 29, 2024 10.02 10.13 9.981 10.09 850,049 +0.07(+0.69%)
Jan 26, 2024 10.02 10.13 10.00 10.03 412,590 +0.03(+0.30%)
Jan 25, 2024 9.858 10.04 9.848 9.996 308,994 +0.23(+2.32%)
Jan 24, 2024 9.976 10.02 9.769 9.769 337,779 -0.06(-0.60%)
Jan 23, 2024 9.848 9.957 9.681 9.829 979,103 +0.01(+0.10%)
Jan 22, 2024 9.720 9.971 9.454 9.819 1,001,559 -0.16(-1.58%)
Jan 19, 2024 9.947 10.01 9.789 9.976 615,465 +0.01(+0.10%)
Jan 18, 2024 9.996 10.07 9.858 9.966 510,292 +0.07(+0.70%)
Jan 17, 2024 10.19 10.19 9.868 9.897 808,139 -0.41(-4.01%)
Jan 16, 2024 10.44 10.44 10.09 10.31 1,170,636 -0.18(-1.69%)
Jan 12, 2024 10.77 10.82 10.47 10.49 784,183 -0.20(-1.84%)
Jan 11, 2024 10.44 10.82 10.39 10.69 550,055 +0.27(+2.55%)
Jan 10, 2024 10.65 10.76 10.37 10.42 545,255 -0.22(-2.04%)
Jan 09, 2024 10.73 10.84 10.64 10.64 387,836 -0.13(-1.19%)
Jan 08, 2024 10.65 10.82 10.57 10.76 340,895 +0.14(+1.30%)
Jan 05, 2024 10.64 10.76 10.54 10.63 318,206 -0.02(-0.19%)
Jan 04, 2024 10.69 10.84 10.61 10.65 384,686 -0.09(-0.83%)
Jan 03, 2024 10.72 10.83 10.59 10.73 548,760 +0.01(+0.09%)
Jan 02, 2024 10.89 10.89 10.70 10.72 345,599 -0.21(-1.89%)
Dec 29, 2023 10.89 10.97 10.88 10.93 224,298 +0.04(+0.36%)
Dec 28, 2023 10.98 10.98 10.86 10.89 198,921 -0.06(-0.54%)
Dec 27, 2023 11.09 11.09 10.90 10.95 332,215 -0.06(-0.54%)
Dec 26, 2023 11.03 11.08 10.96 11.01 343,010 +0.09(+0.81%)
Dec 22, 2023 10.90 11.10 10.85 10.92 382,840 +0.07(+0.63%)
Dec 21, 2023 10.99 11.01 10.72 10.85 575,331 +0.02(+0.18%)
Dec 20, 2023 11.05 11.19 10.83 10.83 413,038 -0.26(-2.31%)
Dec 19, 2023 11.26 11.40 11.08 11.09 588,709 -0.11(-0.97%)
Dec 18, 2023 11.33 11.36 11.12 11.20 621,335 -0.02(-0.18%)
Dec 15, 2023 11.36 11.39 11.05 11.22 720,791 -0.17(-1.47%)
Dec 14, 2023 11.43 11.63 11.27 11.38 531,857 +0.02(+0.17%)
Dec 13, 2023 11.01 11.46 10.88 11.36 1,244,734 +0.39(+3.59%)
Dec 12, 2023 10.73 11.21 10.70 10.97 1,096,728 +0.20(+1.83%)
Dec 11, 2023 10.25 10.82 10.12 10.77 1,222,985 +0.49(+4.79%)
Dec 08, 2023 10.89 10.97 9.996 10.28 2,508,380 -1.54(-13.00%)
Dec 07, 2023 11.99 12.04 11.77 11.82 721,766 -0.13(-1.07%)
Dec 06, 2023 12.26 12.27 11.74 11.95 1,605,810 -0.22(-1.78%)
Dec 05, 2023 11.38 12.32 11.30 12.16 2,473,583 +1.30(+11.97%)
Dec 04, 2023 10.93 11.13 10.84 10.86 549,105 -0.17(-1.52%)
Dec 01, 2023 11.19 11.28 10.95 11.03 743,048 -0.26(-2.27%)
Nov 30, 2023 11.21 11.67 11.17 11.29 1,298,322 +0.17(+1.51%)
Nov 29, 2023 11.04 11.26 10.86 11.12 576,604 +0.09(+0.80%)
Nov 28, 2023 11.20 11.22 11.00 11.03 626,144 -0.24(-2.10%)
Nov 27, 2023 11.20 11.34 11.13 11.27 724,601 +0.07(+0.62%)
Nov 24, 2023 11.10 11.33 11.05 11.20 345,031 +0.06(+0.53%)
Nov 22, 2023 11.22 11.27 11.02 11.14 804,878 -0.06(-0.53%)
Nov 21, 2023 11.31 11.40 11.12 11.20 809,605 -0.10(-0.87%)
Nov 20, 2023 11.50 11.50 10.78 11.30 2,349,999 +0.98(+9.55%)
Nov 17, 2023 10.34 10.38 10.25 10.31 425,736 +0.07(+0.67%)
Nov 16, 2023 10.32 10.38 10.05 10.24 601,418 -0.14(-1.33%)
Nov 15, 2023 10.18 10.47 10.13 10.38 740,530 +0.25(+2.43%)
Nov 14, 2023 10.50 10.50 9.671 10.13 1,439,978 +0.04(+0.39%)
Nov 13, 2023 10.08 10.19 10.05 10.09 661,636 -0.03(-0.29%)
Nov 10, 2023 10.21 10.28 10.07 10.12 574,313 -0.09(-0.87%)
Nov 09, 2023 10.25 10.45 10.19 10.21 355,437 -0.07(-0.67%)
Nov 08, 2023 10.59 10.60 10.28 10.28 285,862 -0.29(-2.75%)
Nov 07, 2023 10.55 10.66 10.43 10.57 334,192 +0.00(+0.00%)
Nov 06, 2023 10.77 10.79 10.55 10.57 225,984 -0.16(-1.54%)
Nov 03, 2023 10.79 10.85 10.71 10.74 435,937 +0.07(+0.64%)
Nov 02, 2023 10.38 10.72 10.34 10.67 378,478 +0.29(+2.80%)
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.