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

Adecoagro Ord Shs (NY: AGRO )

10.84 -0.07 (-0.69%)
Streaming Delayed Price Updated: 2:28 PM EDT, May 13, 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 (%)
Dec 31, 2018 6.319 6.448 6.254 6.411 194,445 +0.15(+2.35%)
Dec 28, 2018 6.236 6.346 6.190 6.263 208,017 +0.02(+0.29%)
Dec 27, 2018 6.162 6.282 6.070 6.245 363,072 +0.02(+0.30%)
Dec 26, 2018 5.987 6.236 5.895 6.226 221,020 +0.24(+4.00%)
Dec 24, 2018 6.144 6.208 5.969 5.987 188,474 -0.18(-2.99%)
Dec 21, 2018 6.079 6.263 5.987 6.171 546,533 +0.06(+0.90%)
Dec 20, 2018 6.144 6.199 5.987 6.116 461,719 -0.02(-0.30%)
Dec 19, 2018 6.199 6.328 6.116 6.134 347,495 -0.06(-0.89%)
Dec 18, 2018 6.180 6.282 6.116 6.190 313,854 +0.01(+0.15%)
Dec 17, 2018 6.475 6.530 6.125 6.180 387,331 -0.31(-4.82%)
Dec 14, 2018 6.484 6.659 6.457 6.494 349,264 -0.04(-0.56%)
Dec 13, 2018 6.623 6.687 6.512 6.530 183,274 -0.04(-0.56%)
Dec 12, 2018 6.503 6.761 6.484 6.567 486,719 +0.09(+1.42%)
Dec 11, 2018 6.226 6.480 6.226 6.475 499,775 +0.04(+0.57%)
Dec 10, 2018 6.494 6.558 6.319 6.438 270,847 -0.09(-1.41%)
Dec 07, 2018 6.558 6.696 6.521 6.530 281,952 -0.03(-0.42%)
Dec 06, 2018 6.466 6.567 6.236 6.558 634,751 +0.01(+0.14%)
Dec 04, 2018 6.429 6.577 6.383 6.549 460,655 +0.10(+1.57%)
Dec 03, 2018 6.558 6.613 6.411 6.448 529,125 +0.02(+0.29%)
Nov 30, 2018 6.411 6.480 6.383 6.429 343,618 -0.02(-0.29%)
Nov 29, 2018 6.309 6.494 6.309 6.448 302,519 +0.09(+1.45%)
Nov 28, 2018 6.337 6.365 6.199 6.355 437,546 +0.01(+0.15%)
Nov 27, 2018 6.411 6.448 6.314 6.346 212,323 -0.05(-0.72%)
Nov 26, 2018 6.429 6.526 6.374 6.392 621,946 -0.06(-0.86%)
Nov 23, 2018 6.383 6.457 6.374 6.448 102,379 +0.03(+0.43%)
Nov 21, 2018 6.420 6.420 6.420 0 +0.14(+2.20%)
Nov 20, 2018 6.457 6.494 6.236 6.282 1,169,275 -0.18(-2.85%)
Nov 19, 2018 6.595 6.609 6.319 6.466 703,701 -0.16(-2.36%)
Nov 16, 2018 6.669 6.825 6.457 6.623 582,686 +0.05(+0.70%)
Nov 15, 2018 6.604 6.724 6.512 6.577 558,873 -0.01(-0.14%)
Nov 14, 2018 6.540 6.613 6.392 6.586 761,358 +0.08(+1.27%)
Nov 13, 2018 6.650 6.715 6.466 6.503 1,221,948 -0.20(-3.02%)
Nov 12, 2018 6.687 6.770 6.595 6.705 435,921 +0.00(+0.00%)
Nov 09, 2018 6.890 6.890 6.595 6.705 540,562 -0.20(-2.93%)
Nov 08, 2018 7.102 7.137 6.871 6.908 476,559 -0.22(-3.10%)
Nov 07, 2018 7.249 7.341 7.120 7.129 209,269 -0.12(-1.65%)
Nov 06, 2018 7.369 7.405 7.212 7.249 233,995 -0.12(-1.62%)
Nov 05, 2018 7.498 7.562 7.359 7.369 299,200 -0.17(-2.20%)
Nov 02, 2018 7.323 7.617 7.240 7.534 275,546 +0.26(+3.54%)
Nov 01, 2018 7.323 7.507 7.249 7.277 360,087 -0.09(-1.25%)
Oct 31, 2018 7.065 7.525 6.963 7.369 1,174,511 +0.28(+3.90%)
Oct 30, 2018 7.092 7.258 7.019 7.092 277,156 +0.02(+0.26%)
Oct 29, 2018 7.184 7.212 7.028 7.074 241,182 -0.04(-0.52%)
Oct 26, 2018 7.074 7.194 6.899 7.111 277,935 +0.02(+0.26%)
Oct 25, 2018 7.157 7.157 6.991 7.092 423,152 -0.04(-0.52%)
Oct 24, 2018 7.415 7.470 7.111 7.129 399,469 -0.24(-3.25%)
Oct 23, 2018 7.479 7.507 7.304 7.369 431,512 -0.16(-2.08%)
Oct 22, 2018 7.479 7.544 7.323 7.525 358,122 +0.07(+0.99%)
Oct 19, 2018 7.295 7.557 7.295 7.452 312,351 +0.18(+2.53%)
Oct 18, 2018 7.378 7.433 7.212 7.267 294,172 -0.14(-1.87%)
Oct 17, 2018 7.553 7.553 7.382 7.405 217,986 -0.10(-1.35%)
Oct 16, 2018 7.369 7.580 7.332 7.507 374,275 +0.18(+2.39%)
Oct 15, 2018 7.111 7.415 7.092 7.332 330,012 +0.19(+2.71%)
Oct 12, 2018 6.890 7.258 6.880 7.138 540,236 +0.25(+3.61%)
Oct 11, 2018 6.834 6.945 6.705 6.890 325,200 +0.03(+0.40%)
Oct 10, 2018 6.973 6.973 6.807 6.862 503,940 -0.10(-1.46%)
Oct 09, 2018 6.816 7.065 6.752 6.963 702,056 +0.10(+1.48%)
Oct 08, 2018 6.770 6.917 6.715 6.862 338,904 +0.14(+2.05%)
Oct 05, 2018 6.678 6.733 6.567 6.724 403,114 +0.07(+1.11%)
Oct 04, 2018 6.798 6.798 6.604 6.650 484,251 -0.15(-2.17%)
Oct 03, 2018 6.761 6.899 6.761 6.798 597,665 +0.09(+1.37%)
Oct 02, 2018 6.724 6.816 6.687 6.705 311,206 +0.00(+0.00%)
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.