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

Adecoagro Ord Shs (NY: AGRO )

11.24 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 2024 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 (%)
Jan 31, 2018 9.110 9.142 9.016 9.063 497,761 -0.03(-0.31%)
Jan 30, 2018 9.278 9.278 9.072 9.091 608,218 -0.24(-2.61%)
Jan 29, 2018 9.633 9.633 9.325 9.334 1,006,577 -0.23(-2.44%)
Jan 26, 2018 9.502 9.587 9.502 9.568 356,191 +0.08(+0.89%)
Jan 25, 2018 9.353 9.502 9.343 9.484 316,070 +0.14(+1.50%)
Jan 24, 2018 9.540 9.615 9.334 9.343 593,482 -0.18(-1.87%)
Jan 23, 2018 9.428 9.624 9.417 9.521 520,356 +0.11(+1.19%)
Jan 22, 2018 9.166 9.409 9.157 9.409 749,579 +0.26(+2.86%)
Jan 19, 2018 9.138 9.184 9.072 9.147 401,694 -0.04(-0.41%)
Jan 18, 2018 9.175 9.194 9.044 9.184 657,455 +0.01(+0.10%)
Jan 17, 2018 9.100 9.259 9.063 9.175 558,989 +0.07(+0.82%)
Jan 16, 2018 9.437 9.456 8.960 9.100 869,662 -0.36(-3.85%)
Jan 12, 2018 9.465 9.465 9.465 0 +0.10(+1.10%)
Jan 11, 2018 9.343 9.390 9.222 9.362 323,631 +0.04(+0.40%)
Jan 10, 2018 9.652 9.652 9.325 9.325 514,949 -0.33(-3.39%)
Jan 09, 2018 9.512 9.708 9.512 9.652 467,398 +0.19(+1.98%)
Jan 08, 2018 9.671 9.689 9.409 9.465 669,633 -0.22(-2.22%)
Jan 05, 2018 9.830 9.830 9.643 9.680 344,827 -0.15(-1.52%)
Jan 04, 2018 9.877 9.942 9.806 9.830 320,218 -0.05(-0.47%)
Jan 03, 2018 9.671 9.886 9.652 9.877 282,608 +0.21(+2.13%)
Jan 02, 2018 9.746 9.755 9.521 9.671 497,400 +0.00(+0.00%)
Dec 29, 2017 9.671 9.671 9.671 0 -0.04(-0.39%)
Dec 28, 2017 9.615 9.708 9.559 9.708 217,748 +0.09(+0.97%)
Dec 27, 2017 9.680 9.708 9.615 9.615 261,933 -0.05(-0.48%)
Dec 26, 2017 9.549 9.680 9.549 9.661 198,989 +0.13(+1.37%)
Dec 22, 2017 9.493 9.615 9.493 9.530 227,254 +0.03(+0.30%)
Dec 21, 2017 9.624 9.652 9.502 9.502 376,768 -0.11(-1.17%)
Dec 20, 2017 9.587 9.643 9.493 9.615 387,659 +0.08(+0.88%)
Dec 19, 2017 9.568 9.624 9.484 9.530 300,222 -0.03(-0.29%)
Dec 18, 2017 9.437 9.559 9.409 9.559 619,407 +0.22(+2.30%)
Dec 15, 2017 9.418 9.446 9.315 9.343 659,161 -0.02(-0.20%)
Dec 14, 2017 9.465 9.577 9.334 9.362 502,125 -0.13(-1.38%)
Dec 13, 2017 9.530 9.755 9.493 9.493 775,873 -0.07(-0.68%)
Dec 12, 2017 9.400 9.783 9.390 9.559 709,015 +0.20(+2.10%)
Dec 11, 2017 9.250 9.371 9.250 9.362 427,795 +0.10(+1.11%)
Dec 08, 2017 9.184 9.390 9.160 9.259 480,090 +0.12(+1.33%)
Dec 07, 2017 9.025 9.175 8.923 9.138 476,897 +0.06(+0.62%)
Dec 06, 2017 9.203 9.250 9.053 9.082 320,113 -0.13(-1.42%)
Dec 05, 2017 9.128 9.250 9.110 9.212 536,667 +0.09(+1.03%)
Dec 04, 2017 9.212 9.212 9.082 9.119 993,967 -0.04(-0.41%)
Dec 01, 2017 9.138 9.315 9.119 9.156 491,372 +0.00(+0.00%)
Nov 30, 2017 9.194 9.297 9.128 9.156 859,324 -0.04(-0.41%)
Nov 29, 2017 9.044 9.231 9.016 9.194 732,900 +0.18(+1.97%)
Nov 28, 2017 9.072 9.110 8.946 9.016 672,524 +0.00(+0.00%)
Nov 27, 2017 8.894 9.119 8.801 9.016 911,069 +0.04(+0.42%)
Nov 24, 2017 8.885 9.025 8.857 8.979 445,553 +0.12(+1.37%)
Nov 22, 2017 8.633 8.885 8.633 8.857 782,967 +0.27(+3.16%)
Nov 21, 2017 8.417 8.633 8.371 8.586 1,067,183 +0.15(+1.77%)
Nov 20, 2017 8.427 8.614 8.343 8.436 863,892 +0.00(+0.00%)
Nov 17, 2017 8.455 8.572 8.371 8.436 864,859 -0.05(-0.55%)
Nov 16, 2017 8.137 8.689 8.137 8.483 1,485,932 +0.42(+5.22%)
Nov 15, 2017 7.903 8.193 7.791 8.062 2,089,352 +0.07(+0.82%)
Nov 14, 2017 8.651 8.661 7.856 7.997 3,920,423 -0.73(-8.36%)
Nov 13, 2017 8.773 8.880 8.670 8.726 977,992 -0.01(-0.11%)
Nov 10, 2017 8.717 8.852 8.670 8.735 1,090,601 +0.01(+0.11%)
Nov 09, 2017 9.044 9.156 8.717 8.726 868,196 -0.37(-4.11%)
Nov 08, 2017 9.110 9.184 9.035 9.100 594,105 +0.03(+0.31%)
Nov 07, 2017 9.063 9.138 9.035 9.072 637,236 +0.04(+0.41%)
Nov 06, 2017 9.250 9.269 8.997 9.035 814,420 -0.22(-2.33%)
Nov 03, 2017 9.306 9.390 9.119 9.250 1,128,695 -0.07(-0.70%)
Nov 02, 2017 9.689 9.689 9.287 9.315 735,618 -0.35(-3.58%)
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.