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 +0.17 (+1.56%)
Official Closing Price Updated: 7:00 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 (%)
Feb 29, 2024 9.917 9.947 9.769 9.888 567,613 +0.06(+0.60%)
Feb 28, 2024 9.829 9.957 9.750 9.829 323,561 -0.01(-0.10%)
Feb 27, 2024 9.779 9.966 9.760 9.838 374,341 +0.11(+1.11%)
Feb 26, 2024 9.779 9.779 9.627 9.730 411,755 -0.07(-0.70%)
Feb 23, 2024 9.848 9.888 9.735 9.799 339,547 -0.06(-0.60%)
Feb 22, 2024 9.730 9.932 9.730 9.858 330,434 +0.08(+0.81%)
Feb 21, 2024 9.779 9.897 9.740 9.779 387,519 +0.00(+0.00%)
Feb 20, 2024 9.700 9.878 9.673 9.779 410,737 +0.01(+0.10%)
Feb 16, 2024 9.533 9.794 9.494 9.769 600,765 +0.21(+2.16%)
Feb 15, 2024 9.523 9.651 9.463 9.563 414,797 +0.08(+0.83%)
Feb 14, 2024 9.395 9.568 9.395 9.484 426,394 +0.12(+1.26%)
Feb 13, 2024 9.553 9.632 9.336 9.366 566,433 -0.32(-3.35%)
Feb 12, 2024 9.681 9.813 9.651 9.691 560,575 +0.01(+0.10%)
Feb 09, 2024 9.661 9.814 9.641 9.681 451,320 +0.05(+0.51%)
Feb 08, 2024 10.04 10.04 9.572 9.632 831,360 -0.42(-4.21%)
Feb 07, 2024 10.28 10.29 10.04 10.05 504,045 -0.23(-2.20%)
Feb 06, 2024 10.07 10.28 9.957 10.28 575,087 +0.24(+2.35%)
Feb 05, 2024 10.35 10.35 10.01 10.05 568,857 -0.35(-3.41%)
Feb 02, 2024 10.25 10.49 10.20 10.40 470,712 +0.21(+2.03%)
Feb 01, 2024 10.15 10.24 10.07 10.19 363,931 +0.12(+1.17%)
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%)
Nov 01, 2023 10.26 10.43 10.21 10.38 281,225 +0.15(+1.42%)
Oct 31, 2023 10.29 10.40 10.19 10.23 216,255 -0.09(-0.85%)
Oct 30, 2023 10.62 10.68 10.27 10.32 293,941 -0.16(-1.48%)
Oct 27, 2023 10.58 10.66 10.43 10.48 310,713 -0.11(-1.01%)
Oct 26, 2023 10.51 10.69 10.40 10.58 635,908 +0.11(+1.02%)
Oct 25, 2023 10.53 10.66 10.42 10.48 555,473 -0.13(-1.19%)
Oct 24, 2023 10.48 10.65 10.47 10.60 461,699 +0.12(+1.11%)
Oct 23, 2023 10.51 10.64 10.39 10.48 418,501 -0.16(-1.46%)
Oct 20, 2023 10.48 10.74 10.46 10.64 473,775 +0.14(+1.29%)
Oct 19, 2023 10.86 10.89 10.48 10.50 882,064 -0.34(-3.13%)
Oct 18, 2023 10.67 11.05 10.67 10.84 464,759 +0.16(+1.54%)
Oct 17, 2023 10.56 10.79 10.52 10.68 391,622 +0.01(+0.09%)
Oct 16, 2023 10.43 10.72 10.43 10.67 433,351 +0.30(+2.90%)
Oct 13, 2023 10.41 10.46 10.33 10.37 312,235 +0.05(+0.47%)
Oct 12, 2023 10.52 10.57 10.27 10.32 349,466 -0.16(-1.48%)
Oct 11, 2023 10.60 10.65 10.45 10.48 601,370 -0.12(-1.10%)
Oct 10, 2023 10.41 10.66 10.40 10.59 381,116 +0.22(+2.15%)
Oct 09, 2023 10.53 10.54 10.35 10.37 478,620 -0.08(-0.74%)
Oct 06, 2023 10.36 10.50 10.21 10.45 341,613 +0.04(+0.37%)
Oct 05, 2023 10.62 10.67 10.32 10.41 303,623 -0.23(-2.19%)
Oct 04, 2023 10.59 10.64 10.40 10.64 381,021 +0.04(+0.37%)
Oct 03, 2023 10.80 10.90 10.51 10.60 555,498 -0.22(-2.06%)
Oct 02, 2023 10.91 11.02 10.67 10.82 764,696 -0.51(-4.53%)
Sep 29, 2023 11.33 11.58 11.23 11.34 1,297,309 +0.08(+0.69%)
Sep 28, 2023 11.15 11.41 11.07 11.26 416,546 +0.12(+1.04%)
Sep 27, 2023 11.23 11.29 11.09 11.14 210,121 +0.00(+0.00%)
Sep 26, 2023 11.02 11.19 11.02 11.14 283,041 +0.05(+0.44%)
Sep 25, 2023 11.01 11.19 11.09 11.10 298,258 +0.08(+0.70%)
Sep 22, 2023 11.13 11.26 11.00 11.02 324,313 -0.10(-0.87%)
Sep 21, 2023 11.25 11.34 11.12 11.12 255,865 -0.17(-1.55%)
Sep 20, 2023 11.36 11.56 11.28 11.29 454,917 -0.03(-0.26%)
Sep 19, 2023 11.40 11.42 11.16 11.32 426,653 -0.01(-0.09%)
Sep 18, 2023 11.43 11.44 11.29 11.33 376,724 -0.04(-0.34%)
Sep 15, 2023 11.44 11.53 11.37 11.37 485,226 -0.09(-0.76%)
Sep 14, 2023 11.40 11.54 11.36 11.45 336,434 +0.13(+1.11%)
Sep 13, 2023 11.41 11.49 11.22 11.33 463,534 -0.03(-0.26%)
Sep 12, 2023 11.48 11.52 11.28 11.36 356,415 -0.04(-0.34%)
Sep 11, 2023 11.37 11.49 11.36 11.40 315,600 +0.12(+1.03%)
Sep 08, 2023 11.29 11.33 11.16 11.28 422,991 +0.02(+0.17%)
Sep 07, 2023 11.12 11.33 11.07 11.26 479,837 +0.19(+1.75%)
Sep 06, 2023 11.40 11.62 11.02 11.07 876,717 -0.14(-1.21%)
Sep 05, 2023 11.34 11.35 11.13 11.20 341,619 -0.17(-1.53%)
Sep 01, 2023 11.22 11.40 11.18 11.38 533,253 +0.24(+2.18%)
Aug 31, 2023 11.15 11.22 10.97 11.13 376,135 -0.04(-0.35%)
Aug 30, 2023 11.13 11.26 11.02 11.17 474,848 +0.04(+0.35%)
Aug 29, 2023 11.04 11.27 10.98 11.13 668,367 +0.06(+0.53%)
Aug 28, 2023 11.07 11.16 10.96 11.08 351,340 +0.10(+0.88%)
Aug 25, 2023 10.69 11.02 10.69 10.98 427,828 +0.31(+2.91%)
Aug 24, 2023 11.01 11.03 10.48 10.67 806,140 -0.34(-3.08%)
Aug 23, 2023 10.67 11.16 10.57 11.01 851,826 +0.30(+2.81%)
Aug 22, 2023 10.60 10.83 10.58 10.71 565,665 +0.14(+1.28%)
Aug 21, 2023 10.23 10.60 10.22 10.57 807,878 +0.50(+5.01%)
Aug 18, 2023 9.127 10.09 9.127 10.07 1,101,028 +0.93(+10.19%)
Aug 17, 2023 9.282 9.302 9.078 9.137 793,090 -0.01(-0.11%)
Aug 16, 2023 9.253 9.418 9.142 9.146 447,554 -0.12(-1.26%)
Aug 15, 2023 9.156 9.534 9.118 9.263 739,943 +0.09(+0.95%)
Aug 14, 2023 9.525 9.525 8.734 9.175 1,727,840 -0.29(-3.07%)
Aug 11, 2023 9.845 9.874 9.457 9.466 707,866 -0.44(-4.41%)
Aug 10, 2023 9.942 10.11 9.787 9.903 644,318 +0.03(+0.29%)
Aug 09, 2023 10.29 10.29 9.835 9.874 498,653 -0.40(-3.87%)
Aug 08, 2023 10.18 10.31 10.08 10.27 353,350 -0.06(-0.56%)
Aug 07, 2023 10.42 10.47 10.28 10.33 450,656 -0.12(-1.11%)
Aug 04, 2023 10.52 10.66 10.44 10.45 300,351 -0.06(-0.55%)
Aug 03, 2023 10.58 10.69 10.47 10.50 341,825 -0.09(-0.82%)
Aug 02, 2023 10.57 10.68 10.49 10.59 367,172 +0.02(+0.18%)
Aug 01, 2023 10.68 10.72 10.50 10.57 286,224 -0.19(-1.80%)
Jul 31, 2023 10.57 10.78 10.57 10.77 555,510 +0.31(+2.97%)
Jul 28, 2023 10.45 10.51 10.36 10.46 285,092 +0.10(+0.94%)
Jul 27, 2023 10.38 10.54 10.32 10.36 394,038 +0.04(+0.38%)
Jul 26, 2023 10.32 10.40 10.13 10.32 751,652 -0.02(-0.19%)
Jul 25, 2023 10.35 10.47 10.31 10.34 257,729 -0.03(-0.28%)
Jul 24, 2023 10.36 10.51 10.33 10.37 263,292 +0.00(+0.00%)
Jul 21, 2023 10.48 10.48 10.26 10.37 540,916 -0.03(-0.28%)
Jul 20, 2023 10.38 10.54 10.30 10.40 580,463 +0.09(+0.85%)
Jul 19, 2023 10.37 10.66 10.25 10.31 736,260 +0.18(+1.82%)
Jul 18, 2023 10.14 10.39 10.11 10.13 604,935 -0.01(-0.10%)
Jul 17, 2023 9.748 10.20 9.583 10.14 1,143,483 +0.88(+9.54%)
Jul 14, 2023 9.428 9.433 9.156 9.253 328,591 -0.16(-1.75%)
Jul 13, 2023 9.496 9.554 9.379 9.418 499,401 -0.02(-0.21%)
Jul 12, 2023 9.525 9.748 9.360 9.437 699,046 +0.01(+0.10%)
Jul 11, 2023 9.369 9.505 9.258 9.428 419,113 +0.16(+1.67%)
Jul 10, 2023 9.272 9.428 9.272 9.272 445,697 -0.04(-0.42%)
Jul 07, 2023 9.108 9.365 9.069 9.311 260,760 +0.22(+2.45%)
Jul 06, 2023 9.282 9.311 8.981 9.088 341,314 -0.28(-3.00%)
Jul 05, 2023 9.040 9.408 9.040 9.369 533,612 +0.17(+1.90%)
Jul 03, 2023 9.078 9.229 9.078 9.195 279,166 +0.12(+1.28%)
Jun 30, 2023 8.991 9.122 8.972 9.078 580,010 +0.12(+1.30%)
Jun 29, 2023 8.865 9.069 8.865 8.962 271,035 +0.13(+1.43%)
Jun 28, 2023 8.855 8.967 8.821 8.836 420,615 -0.07(-0.76%)
Jun 27, 2023 9.369 9.369 8.860 8.904 678,004 -0.49(-5.26%)
Jun 26, 2023 9.515 9.573 9.399 9.399 312,310 -0.06(-0.62%)
Jun 23, 2023 9.457 9.563 9.418 9.457 424,257 -0.08(-0.81%)
Jun 22, 2023 9.622 9.670 9.525 9.534 315,523 -0.16(-1.60%)
Jun 21, 2023 9.515 9.699 9.515 9.690 473,340 +0.14(+1.42%)
Jun 20, 2023 9.554 9.641 9.408 9.554 434,897 +0.01(+0.10%)
Jun 16, 2023 9.447 9.564 9.321 9.544 475,995 +0.10(+1.03%)
Jun 15, 2023 9.292 9.466 9.282 9.447 498,317 +1.12(+13.39%)
May 08, 2023 8.138 8.433 8.138 8.332 579,093 +0.23(+2.78%)
May 05, 2023 7.868 8.149 7.802 8.106 504,486 +0.31(+4.03%)
May 04, 2023 7.783 7.825 7.721 7.792 397,894 +0.01(+0.12%)
May 03, 2023 7.830 7.878 7.782 7.783 461,430 -0.03(-0.37%)
May 02, 2023 8.039 8.039 7.749 7.811 374,107 -0.26(-3.18%)
May 01, 2023 8.049 8.125 8.011 8.068 567,378 +0.02(+0.24%)
Apr 28, 2023 8.001 8.058 7.862 8.049 586,881 +0.03(+0.36%)
Apr 27, 2023 7.887 8.044 7.792 8.020 485,669 +0.15(+1.93%)
Apr 26, 2023 7.811 7.878 7.740 7.868 555,136 +0.08(+0.98%)
Apr 25, 2023 7.697 7.840 7.649 7.792 476,550 +0.07(+0.86%)
Apr 24, 2023 7.611 7.725 7.545 7.725 455,004 +0.08(+0.99%)
Apr 21, 2023 7.697 7.721 7.554 7.649 522,810 -0.02(-0.25%)
Apr 20, 2023 7.783 7.840 7.597 7.668 760,747 -0.32(-4.05%)
Apr 19, 2023 8.144 8.144 7.892 7.992 659,989 -0.17(-2.10%)
Apr 18, 2023 8.058 8.292 8.020 8.163 552,842 +0.02(+0.23%)
Apr 17, 2023 8.296 8.353 7.854 8.144 1,101,593 -0.40(-4.68%)
Apr 14, 2023 8.468 8.620 8.463 8.544 505,754 +0.08(+0.90%)
Apr 13, 2023 8.563 8.658 8.440 8.468 716,086 -0.04(-0.45%)
Apr 12, 2023 8.078 8.634 8.078 8.506 985,269 +0.34(+4.20%)
Apr 11, 2023 7.706 8.163 7.706 8.163 1,613,989 +0.51(+6.72%)
Apr 10, 2023 7.507 7.697 7.507 7.649 426,581 +0.11(+1.52%)
Apr 06, 2023 7.545 7.554 7.440 7.535 445,588 +0.02(+0.25%)
Apr 05, 2023 7.668 7.668 7.445 7.516 784,668 -0.14(-1.86%)
Apr 04, 2023 7.821 7.854 7.535 7.659 689,407 -0.13(-1.71%)
Apr 03, 2023 7.716 7.840 7.711 7.792 288,552 +0.10(+1.24%)
Mar 31, 2023 7.859 7.878 7.630 7.697 321,277 -0.10(-1.22%)
Mar 30, 2023 7.802 7.849 7.664 7.792 499,494 +0.04(+0.49%)
Mar 29, 2023 7.754 7.849 7.735 7.754 305,839 +0.04(+0.49%)
Mar 28, 2023 7.611 7.740 7.583 7.716 371,199 +0.09(+1.12%)
Mar 27, 2023 7.354 7.697 7.331 7.630 807,132 +0.30(+4.16%)
Mar 24, 2023 7.221 7.402 7.098 7.326 371,198 +0.09(+1.18%)
Mar 23, 2023 7.326 7.440 7.188 7.240 530,130 -0.04(-0.52%)
Mar 22, 2023 7.269 7.421 7.240 7.278 336,301 +0.01(+0.13%)
Mar 21, 2023 7.288 7.421 7.250 7.269 417,608 +0.10(+1.33%)
Mar 20, 2023 7.040 7.221 7.040 7.174 510,481 +0.17(+2.45%)
Mar 17, 2023 7.164 7.178 6.983 7.002 610,093 -0.26(-3.54%)
Mar 16, 2023 7.069 7.274 7.059 7.259 402,708 +0.11(+1.60%)
Mar 15, 2023 7.345 7.345 7.045 7.145 655,082 -0.35(-4.70%)
Mar 14, 2023 7.440 7.659 7.345 7.497 431,150 +0.18(+2.47%)
Mar 13, 2023 7.269 7.478 7.197 7.316 535,583 -0.10(-1.41%)
Mar 10, 2023 7.383 7.735 7.136 7.421 1,050,539 +0.07(+0.91%)
Mar 09, 2023 7.526 7.630 7.354 7.354 842,519 -0.18(-2.40%)
Mar 08, 2023 7.564 7.673 7.497 7.535 750,430 -0.02(-0.25%)
Mar 07, 2023 7.697 7.754 7.454 7.554 419,273 -0.21(-2.70%)
Mar 06, 2023 7.659 7.868 7.630 7.764 358,972 +0.10(+1.37%)
Mar 03, 2023 7.716 7.806 7.649 7.659 499,819 -0.04(-0.49%)
Mar 02, 2023 7.725 7.787 7.668 7.697 289,538 -0.06(-0.74%)
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.