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

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
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 30, 2016 9.561 9.561 9.561 0 +0.08(+0.87%)
Dec 29, 2016 9.367 9.552 9.367 9.478 281,748 +0.11(+1.18%)
Dec 28, 2016 9.395 9.625 9.321 9.367 541,897 -0.06(-0.59%)
Dec 27, 2016 9.321 9.450 9.238 9.423 301,565 +0.08(+0.89%)
Dec 23, 2016 9.340 9.340 9.340 0 -0.06(-0.69%)
Dec 22, 2016 9.561 9.644 9.349 9.404 520,913 -0.19(-2.02%)
Dec 21, 2016 9.450 9.621 9.386 9.598 345,884 +0.11(+1.17%)
Dec 20, 2016 9.275 9.602 9.220 9.487 412,698 +0.29(+3.10%)
Dec 19, 2016 9.386 9.450 9.192 9.202 490,637 -0.13(-1.38%)
Dec 16, 2016 9.367 9.404 9.156 9.331 301,375 -0.05(-0.49%)
Dec 15, 2016 9.331 9.386 9.174 9.377 250,138 +0.04(+0.39%)
Dec 14, 2016 9.515 9.579 9.294 9.340 510,641 -0.15(-1.55%)
Dec 13, 2016 9.533 9.561 9.377 9.487 352,689 -0.02(-0.19%)
Dec 12, 2016 9.478 9.634 9.478 9.506 223,044 -0.04(-0.39%)
Dec 09, 2016 9.487 9.634 9.358 9.542 220,249 +0.04(+0.39%)
Dec 08, 2016 9.598 9.631 9.441 9.506 311,304 -0.06(-0.67%)
Dec 07, 2016 9.653 9.671 9.570 9.570 150,906 -0.09(-0.95%)
Dec 06, 2016 9.690 9.791 9.598 9.662 234,835 -0.03(-0.29%)
Dec 05, 2016 9.800 9.930 9.671 9.690 298,984 -0.07(-0.75%)
Dec 02, 2016 9.938 10.05 9.754 9.763 324,492 -0.13(-1.30%)
Dec 01, 2016 10.07 10.13 9.865 9.892 594,226 -0.22(-2.19%)
Nov 30, 2016 10.21 10.24 10.07 10.11 449,715 -0.07(-0.72%)
Nov 29, 2016 10.20 10.30 10.13 10.19 203,152 -0.02(-0.18%)
Nov 28, 2016 10.13 10.30 9.994 10.21 257,919 +0.00(+0.00%)
Nov 25, 2016 10.04 10.24 9.984 10.21 147,611 +0.13(+1.28%)
Nov 23, 2016 10.08 10.08 10.08 0 +0.09(+0.92%)
Nov 22, 2016 9.948 10.04 9.892 9.984 359,586 +0.07(+0.74%)
Nov 21, 2016 9.791 9.920 9.727 9.911 202,690 +0.14(+1.41%)
Nov 18, 2016 9.929 9.948 9.736 9.773 312,191 -0.10(-1.03%)
Nov 17, 2016 9.846 10.04 9.736 9.874 307,660 -0.01(-0.09%)
Nov 16, 2016 9.846 10.11 9.782 9.883 417,848 +0.05(+0.47%)
Nov 15, 2016 9.248 9.865 9.192 9.837 642,288 +0.76(+8.32%)
Nov 14, 2016 9.211 9.266 8.962 9.082 472,789 -0.13(-1.40%)
Nov 11, 2016 9.377 9.413 9.082 9.211 589,167 -0.20(-2.15%)
Nov 10, 2016 9.717 9.717 9.340 9.413 568,783 -0.28(-2.85%)
Nov 09, 2016 9.653 9.754 9.496 9.690 324,931 -0.06(-0.66%)
Nov 08, 2016 9.791 9.846 9.727 9.754 307,705 -0.05(-0.47%)
Nov 07, 2016 9.754 9.819 9.727 9.800 275,252 +0.17(+1.72%)
Nov 04, 2016 9.699 9.745 9.579 9.634 222,628 -0.08(-0.85%)
Nov 03, 2016 9.856 9.883 9.699 9.717 224,869 -0.08(-0.85%)
Nov 02, 2016 9.902 10.03 9.782 9.800 372,781 -0.15(-1.48%)
Nov 01, 2016 10.10 10.19 9.800 9.948 404,485 -0.18(-1.82%)
Oct 31, 2016 10.16 10.20 10.09 10.13 197,659 -0.02(-0.18%)
Oct 28, 2016 10.20 10.24 10.14 10.15 204,208 -0.08(-0.81%)
Oct 27, 2016 10.31 10.31 10.18 10.23 139,025 -0.01(-0.09%)
Oct 26, 2016 10.41 10.45 10.20 10.24 382,348 -0.23(-2.20%)
Oct 25, 2016 10.41 10.54 10.38 10.47 328,405 +0.08(+0.80%)
Oct 24, 2016 10.45 10.51 10.35 10.39 176,278 +0.00(+0.00%)
Oct 21, 2016 10.38 10.52 10.35 10.39 287,752 -0.02(-0.18%)
Oct 20, 2016 10.45 10.52 10.38 10.41 197,057 -0.10(-0.96%)
Oct 19, 2016 10.52 10.60 10.43 10.51 318,413 +0.00(+0.00%)
Oct 18, 2016 10.56 10.59 10.42 10.51 300,667 +0.06(+0.53%)
Oct 17, 2016 10.45 10.62 10.36 10.45 438,691 -0.01(-0.09%)
Oct 14, 2016 10.38 10.48 10.33 10.46 228,290 +0.06(+0.62%)
Oct 13, 2016 10.34 10.50 10.29 10.40 212,975 -0.07(-0.70%)
Oct 12, 2016 10.58 10.62 10.40 10.47 374,881 -0.07(-0.70%)
Oct 11, 2016 10.66 10.73 10.48 10.55 348,281 -0.14(-1.29%)
Oct 10, 2016 10.64 10.79 10.60 10.68 493,291 +0.09(+0.87%)
Oct 07, 2016 10.55 10.63 10.45 10.59 253,396 +0.09(+0.88%)
Oct 06, 2016 10.45 10.59 10.39 10.50 523,944 +0.06(+0.53%)
Oct 05, 2016 10.37 10.47 10.26 10.45 468,838 +0.02(+0.18%)
Oct 04, 2016 10.58 10.64 10.41 10.43 610,708 -0.09(-0.88%)
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.