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 (%)
Mar 29, 2018 6.927 6.927 6.927 0 +0.18(+2.59%)
Mar 28, 2018 6.844 6.880 6.669 6.752 646,840 -0.10(-1.48%)
Mar 27, 2018 7.000 7.037 6.844 6.853 762,871 -0.12(-1.72%)
Mar 26, 2018 7.019 7.267 6.940 6.973 1,652,551 -0.03(-0.39%)
Mar 23, 2018 7.111 7.120 6.917 7.000 837,334 -0.11(-1.55%)
Mar 22, 2018 7.065 7.230 6.973 7.111 762,111 +0.01(+0.13%)
Mar 21, 2018 7.286 7.304 7.014 7.102 640,157 -0.20(-2.77%)
Mar 20, 2018 7.295 7.323 7.175 7.304 471,965 +0.01(+0.13%)
Mar 19, 2018 7.452 7.507 7.106 7.295 1,253,430 -0.19(-2.58%)
Mar 16, 2018 7.553 7.663 7.433 7.488 965,030 -0.11(-1.45%)
Mar 15, 2018 7.700 7.774 7.525 7.599 1,105,860 -0.09(-1.20%)
Mar 14, 2018 7.663 7.783 7.663 7.691 1,287,591 +0.03(+0.36%)
Mar 13, 2018 7.673 7.811 7.553 7.663 1,655,107 +0.02(+0.24%)
Mar 12, 2018 7.691 7.875 7.571 7.645 1,617,740 -0.01(-0.12%)
Mar 09, 2018 8.004 8.096 7.599 7.654 916,079 -0.32(-4.04%)
Mar 08, 2018 8.032 8.036 7.921 7.977 332,902 -0.02(-0.23%)
Mar 07, 2018 8.086 7.903 7.995 732,781 -0.02(-0.23%)
Mar 06, 2018 8.105 8.170 7.889 8.013 447,483 -0.11(-1.36%)
Mar 05, 2018 8.142 8.244 8.087 8.124 382,745 -0.09(-1.12%)
Mar 02, 2018 8.078 8.294 8.004 8.216 631,519 +0.09(+1.13%)
Mar 01, 2018 8.244 8.299 8.078 8.124 537,813 -0.16(-1.89%)
Feb 28, 2018 8.290 8.345 8.179 8.280 483,928 +0.02(+0.22%)
Feb 27, 2018 8.382 8.483 8.253 8.262 530,308 -0.09(-1.10%)
Feb 26, 2018 8.308 8.403 8.198 8.354 394,451 +0.08(+1.00%)
Feb 23, 2018 8.170 8.391 8.124 8.271 1,240,338 +0.14(+1.70%)
Feb 22, 2018 8.096 8.133 1,104,757 -0.33(-3.92%)
Feb 21, 2018 8.538 8.732 8.428 8.465 362,724 -0.09(-1.08%)
Feb 20, 2018 8.474 8.584 8.437 8.557 238,230 +0.07(+0.87%)
Feb 16, 2018 8.483 8.483 8.483 0 -0.05(-0.54%)
Feb 15, 2018 8.667 8.667 8.400 8.529 403,448 -0.14(-1.59%)
Feb 14, 2018 8.290 8.704 8.280 8.667 508,945 +0.37(+4.44%)
Feb 13, 2018 8.594 8.695 8.299 8.299 673,739 -0.37(-4.25%)
Feb 12, 2018 8.723 8.888 8.557 8.667 438,145 -0.03(-0.32%)
Feb 09, 2018 8.815 8.833 8.409 8.695 639,999 -0.05(-0.53%)
Feb 08, 2018 8.852 8.967 8.686 8.741 1,996,274 -0.07(-0.84%)
Feb 07, 2018 8.649 8.981 8.640 8.815 1,046,467 +0.09(+1.06%)
Feb 06, 2018 8.271 8.806 8.271 8.723 1,461,759 +0.35(+4.18%)
Feb 05, 2018 8.603 8.630 8.290 8.373 385,139 -0.29(-3.30%)
Feb 02, 2018 9.082 9.082 8.644 8.658 529,585 -0.45(-4.95%)
Feb 01, 2018 8.888 9.128 8.888 9.109 653,194 +0.18(+2.06%)
Jan 31, 2018 8.971 9.004 8.879 8.925 505,434 -0.03(-0.31%)
Jan 30, 2018 9.137 9.137 8.934 8.953 617,593 -0.24(-2.61%)
Jan 29, 2018 9.487 9.487 9.183 9.192 1,022,093 -0.23(-2.44%)
Jan 26, 2018 9.358 9.441 9.358 9.423 361,681 +0.08(+0.89%)
Jan 25, 2018 9.211 9.358 9.202 9.340 320,942 +0.14(+1.50%)
Jan 24, 2018 9.395 9.469 9.192 9.202 602,630 -0.18(-1.87%)
Jan 23, 2018 9.284 9.478 9.274 9.377 528,377 +0.11(+1.19%)
Jan 22, 2018 9.027 9.266 9.018 9.266 761,133 +0.26(+2.86%)
Jan 19, 2018 8.999 9.045 8.934 9.008 407,886 -0.04(-0.41%)
Jan 18, 2018 9.036 9.054 8.907 9.045 667,590 +0.01(+0.10%)
Jan 17, 2018 8.962 9.119 8.925 9.036 567,606 +0.07(+0.82%)
Jan 16, 2018 9.294 9.312 8.824 8.962 883,068 -0.36(-3.85%)
Jan 12, 2018 9.321 9.321 9.321 0 +0.10(+1.10%)
Jan 11, 2018 9.202 9.248 9.082 9.220 328,620 +0.04(+0.40%)
Jan 10, 2018 9.506 9.506 9.183 9.183 522,887 -0.32(-3.39%)
Jan 09, 2018 9.367 9.561 9.367 9.506 474,603 +0.18(+1.98%)
Jan 08, 2018 9.524 9.542 9.266 9.321 679,955 -0.21(-2.22%)
Jan 05, 2018 9.681 9.681 9.496 9.533 350,142 -0.15(-1.52%)
Jan 04, 2018 9.727 9.791 9.658 9.681 325,154 -0.05(-0.47%)
Jan 03, 2018 9.524 9.736 9.506 9.727 286,964 +0.20(+2.13%)
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.