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

Adecoagro Ord Shs (NY: AGRO )

10.96 +0.04 (+0.41%)
Streaming Delayed Price Updated: 2:57 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 (%)
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%)
Mar 01, 2023 7.716 7.840 7.649 7.754 387,084 +0.03(+0.37%)
Feb 28, 2023 7.992 8.049 7.516 7.725 1,097,938 -0.17(-2.17%)
Feb 27, 2023 7.840 7.973 7.830 7.897 730,581 +0.06(+0.73%)
Feb 24, 2023 7.811 8.001 7.792 7.840 771,312 -0.01(-0.12%)
Feb 23, 2023 7.792 7.911 7.745 7.849 436,724 +0.15(+1.98%)
Feb 22, 2023 7.545 7.725 7.540 7.697 401,154 +0.17(+2.28%)
Feb 21, 2023 7.640 7.687 7.516 7.526 441,140 -0.14(-1.86%)
Feb 17, 2023 7.716 7.792 7.630 7.668 499,853 -0.08(-0.98%)
Feb 16, 2023 7.935 7.982 7.735 7.745 888,831 +0.03(+0.37%)
Feb 15, 2023 7.488 7.716 7.488 7.716 433,711 +0.18(+2.40%)
Feb 14, 2023 7.621 7.740 7.516 7.535 574,383 -0.10(-1.25%)
Feb 13, 2023 7.354 7.630 7.240 7.630 638,740 +0.27(+3.62%)
Feb 10, 2023 7.288 7.507 7.278 7.364 706,130 +0.06(+0.78%)
Feb 09, 2023 7.440 7.478 7.188 7.307 534,515 -0.10(-1.41%)
Feb 08, 2023 7.421 7.645 7.397 7.412 615,763 -0.27(-3.47%)
Feb 07, 2023 7.440 7.706 7.421 7.678 1,095,833 -0.10(-1.22%)
Feb 06, 2023 7.992 8.039 7.714 7.773 879,245 -0.31(-3.88%)
Feb 03, 2023 8.334 8.447 8.030 8.087 465,656 -0.26(-3.08%)
Feb 02, 2023 8.039 8.468 7.902 8.344 1,285,834 +0.29(+3.66%)
Feb 01, 2023 8.011 8.097 7.911 8.049 435,333 +0.01(+0.12%)
Jan 31, 2023 7.992 8.068 7.859 8.039 403,679 +0.09(+1.08%)
Jan 30, 2023 7.973 8.106 7.906 7.954 880,106 -0.04(-0.48%)
Jan 27, 2023 8.106 8.144 7.925 7.992 521,544 -0.12(-1.52%)
Jan 26, 2023 8.173 8.211 7.978 8.116 474,658 +0.00(+0.00%)
Jan 25, 2023 7.878 8.149 7.878 8.116 273,830 +0.14(+1.79%)
Jan 24, 2023 7.930 8.068 7.906 7.973 329,839 +0.12(+1.58%)
Jan 23, 2023 7.925 7.997 7.825 7.849 280,948 -0.05(-0.60%)
Jan 20, 2023 7.982 7.982 7.854 7.897 181,407 -0.06(-0.72%)
Jan 19, 2023 7.925 7.997 7.778 7.954 420,634 -0.02(-0.24%)
Jan 18, 2023 8.101 8.168 7.925 7.973 375,308 -0.07(-0.83%)
Jan 17, 2023 8.020 8.154 7.982 8.039 339,383 +0.07(+0.84%)
Jan 13, 2023 7.916 8.025 7.830 7.973 390,573 +0.07(+0.84%)
Jan 12, 2023 7.659 7.940 7.630 7.906 504,775 +0.26(+3.36%)
Jan 11, 2023 7.659 7.759 7.621 7.649 638,109 +0.03(+0.37%)
Jan 10, 2023 7.554 7.630 7.435 7.621 389,987 +0.08(+1.01%)
Jan 09, 2023 7.640 7.773 7.511 7.545 585,241 -0.08(-1.00%)
Jan 06, 2023 7.345 7.635 7.345 7.621 695,586 +0.41(+5.67%)
Jan 05, 2023 7.145 7.212 7.040 7.212 670,196 +0.06(+0.80%)
Jan 04, 2023 7.136 7.255 7.040 7.155 637,510 -0.03(-0.40%)
Jan 03, 2023 7.849 7.873 7.059 7.183 1,339,723 -0.70(-8.93%)
Dec 30, 2022 7.830 7.925 7.759 7.887 343,658 +0.04(+0.48%)
Dec 29, 2022 7.944 7.944 7.787 7.849 350,838 -0.07(-0.84%)
Dec 28, 2022 7.859 7.992 7.773 7.916 600,967 +0.07(+0.85%)
Dec 27, 2022 8.030 8.077 7.830 7.849 426,253 -0.15(-1.90%)
Dec 23, 2022 7.830 8.087 7.824 8.001 857,359 +0.18(+2.31%)
Dec 22, 2022 7.668 7.835 7.492 7.821 1,623,395 +0.10(+1.36%)
Dec 21, 2022 7.459 7.745 7.326 7.716 1,349,381 +0.27(+3.58%)
Dec 20, 2022 7.079 7.549 7.079 7.450 787,883 +0.33(+4.68%)
Dec 19, 2022 6.974 7.178 6.926 7.117 936,148 +0.11(+1.63%)
Dec 16, 2022 6.964 7.021 6.726 7.002 922,170 +0.01(+0.14%)
Dec 15, 2022 6.746 7.002 6.746 6.993 704,520 +0.15(+2.23%)
Dec 14, 2022 7.069 7.069 6.612 6.841 1,671,250 -0.41(-5.64%)
Dec 13, 2022 7.364 7.559 7.212 7.250 591,232 +0.02(+0.26%)
Dec 12, 2022 7.098 7.240 6.945 7.231 819,350 +0.10(+1.33%)
Dec 09, 2022 7.307 7.345 7.098 7.136 705,111 -0.21(-2.85%)
Dec 08, 2022 7.450 7.535 7.326 7.345 533,904 -0.10(-1.40%)
Dec 07, 2022 7.193 7.573 7.174 7.450 737,561 +0.28(+3.85%)
Dec 06, 2022 7.373 7.497 7.126 7.174 973,517 -0.27(-3.58%)
Dec 05, 2022 7.421 7.640 7.359 7.440 661,869 -0.02(-0.26%)
Dec 02, 2022 7.364 7.629 7.364 7.459 419,805 +0.06(+0.77%)
Dec 01, 2022 7.849 7.878 7.369 7.402 1,021,232 -0.46(-5.81%)
Nov 30, 2022 7.764 7.882 7.697 7.859 593,071 +0.10(+1.23%)
Nov 29, 2022 7.783 7.875 7.735 7.764 425,459 -0.02(-0.24%)
Nov 28, 2022 7.735 7.811 7.669 7.783 399,543 -0.04(-0.49%)
Nov 25, 2022 7.868 7.963 7.792 7.821 280,759 -0.01(-0.12%)
Nov 23, 2022 7.764 7.878 7.649 7.830 325,440 +0.05(+0.61%)
Nov 22, 2022 7.621 7.868 7.602 7.783 495,101 +0.17(+2.25%)
Nov 21, 2022 7.583 7.745 7.435 7.611 590,914 +0.01(+0.13%)
Nov 18, 2022 7.440 7.611 7.431 7.602 489,644 +0.21(+2.83%)
Nov 17, 2022 7.440 7.521 7.312 7.392 401,423 -0.13(-1.77%)
Nov 16, 2022 7.592 7.640 7.383 7.526 702,810 -0.11(-1.49%)
Nov 15, 2022 7.583 7.716 7.478 7.640 549,616 +0.20(+2.69%)
Nov 14, 2022 7.431 7.516 7.155 7.440 1,488,039 +0.06(+0.77%)
Nov 11, 2022 7.611 7.802 7.326 7.383 981,054 -0.18(-2.39%)
Nov 10, 2022 8.039 8.078 7.269 7.564 1,067,101 -0.52(-6.47%)
Nov 09, 2022 8.334 8.377 8.078 8.087 534,272 -0.31(-3.74%)
Nov 08, 2022 8.363 8.501 8.230 8.401 520,566 +0.06(+0.68%)
Nov 07, 2022 8.106 8.453 8.106 8.344 692,886 +0.26(+3.18%)
Nov 04, 2022 8.163 8.372 8.016 8.087 601,846 +0.09(+1.07%)
Nov 03, 2022 7.678 8.063 7.583 8.001 686,245 +0.22(+2.81%)
Nov 02, 2022 7.973 7.754 7.783 579,056 -0.39(-4.77%)
Nov 01, 2022 8.201 8.257 8.020 8.173 467,957 +0.09(+1.06%)
Oct 31, 2022 7.975 8.199 7.769 8.087 1,212,914 +0.25(+3.22%)
Oct 28, 2022 7.937 7.977 7.751 7.835 451,121 -0.09(-1.18%)
Oct 27, 2022 8.040 8.171 7.853 7.928 415,899 -0.06(-0.70%)
Oct 26, 2022 8.162 8.264 7.984 7.984 448,875 -0.19(-2.29%)
Oct 25, 2022 8.115 8.311 7.984 8.171 499,376 +0.07(+0.92%)
Oct 24, 2022 8.358 8.358 8.031 8.096 480,411 -0.21(-2.58%)
Oct 21, 2022 8.077 8.381 7.947 8.311 467,135 +0.26(+3.25%)
Oct 20, 2022 8.171 8.260 8.045 8.049 486,649 -0.10(-1.26%)
Oct 19, 2022 7.797 8.246 7.751 8.152 474,314 +0.30(+3.80%)
Oct 18, 2022 7.825 7.900 7.662 7.853 1,103,526 -0.02(-0.24%)
Oct 17, 2022 7.732 7.984 7.732 7.872 371,736 +0.25(+3.31%)
Oct 14, 2022 7.891 8.012 7.599 7.620 393,224 -0.33(-4.11%)
Oct 13, 2022 7.564 8.049 7.471 7.947 503,560 +0.25(+3.28%)
Oct 12, 2022 7.807 7.807 7.559 7.695 382,816 -0.10(-1.32%)
Oct 11, 2022 7.937 7.961 7.695 7.797 325,126 -0.15(-1.88%)
Oct 10, 2022 8.021 8.124 7.909 7.947 348,685 +0.00(+0.00%)
Oct 07, 2022 7.928 8.007 7.769 7.947 469,865 -0.04(-0.47%)
Oct 06, 2022 8.049 8.246 7.956 7.984 388,768 -0.07(-0.81%)
Oct 05, 2022 8.105 8.105 7.881 8.049 513,187 -0.06(-0.69%)
Oct 04, 2022 7.881 8.162 7.881 8.105 424,691 +0.33(+4.20%)
Oct 03, 2022 7.853 7.975 7.489 7.779 841,157 +0.04(+0.48%)
Sep 30, 2022 7.340 7.821 7.172 7.741 1,547,495 +0.53(+7.38%)
Sep 29, 2022 7.237 7.237 7.004 7.209 613,282 -0.08(-1.15%)
Sep 28, 2022 7.209 7.344 7.069 7.293 548,539 +0.13(+1.83%)
Sep 27, 2022 7.116 7.358 7.083 7.162 467,417 +0.15(+2.13%)
Sep 26, 2022 7.106 7.246 6.929 7.013 515,506 -0.13(-1.83%)
Sep 23, 2022 7.489 7.489 7.088 7.144 661,949 -0.54(-7.05%)
Sep 22, 2022 7.872 7.947 7.615 7.685 327,411 -0.18(-2.26%)
Sep 21, 2022 7.891 8.031 7.760 7.863 594,222 +0.00(+0.00%)
Sep 20, 2022 7.872 7.923 7.737 7.863 765,732 -0.07(-0.94%)
Sep 19, 2022 7.452 7.956 7.452 7.937 570,260 +0.35(+4.55%)
Sep 16, 2022 7.611 7.648 7.460 7.592 776,911 -0.10(-1.33%)
Sep 15, 2022 8.134 8.134 7.690 7.695 746,415 -0.50(-6.15%)
Sep 14, 2022 8.386 8.386 8.134 8.199 537,510 -0.13(-1.57%)
Sep 13, 2022 8.274 8.470 8.266 8.330 918,473 -0.10(-1.22%)
Sep 12, 2022 8.498 8.554 8.376 8.432 344,295 +0.07(+0.78%)
Sep 09, 2022 8.470 8.470 8.311 8.367 305,064 +0.02(+0.22%)
Sep 08, 2022 8.152 8.348 8.152 8.348 557,140 +0.14(+1.71%)
Sep 07, 2022 8.134 8.308 7.961 8.208 857,183 +0.07(+0.80%)
Sep 06, 2022 8.358 8.395 8.143 8.143 573,122 -0.16(-1.91%)
Sep 02, 2022 8.610 8.610 8.302 8.302 643,094 -0.10(-1.22%)
Sep 01, 2022 8.488 8.628 8.367 8.404 627,966 -0.21(-2.39%)
Aug 31, 2022 8.740 8.862 8.610 8.610 632,087 -0.13(-1.50%)
Aug 30, 2022 9.394 9.394 8.624 8.740 2,191,082 -0.63(-6.77%)
Aug 29, 2022 8.825 9.422 8.773 9.375 923,873 +0.49(+5.57%)
Aug 26, 2022 8.862 8.913 8.750 8.881 571,865 -0.01(-0.11%)
Aug 25, 2022 8.815 8.932 8.768 8.890 507,284 +0.20(+2.26%)
Aug 24, 2022 8.759 8.768 8.591 8.694 525,474 -0.12(-1.38%)
Aug 23, 2022 8.516 8.825 8.516 8.815 598,049 +0.35(+4.19%)
Aug 22, 2022 8.264 8.470 8.227 8.460 384,290 +0.09(+1.12%)
Aug 19, 2022 8.479 8.488 8.320 8.367 394,625 -0.20(-2.29%)
Aug 18, 2022 8.488 8.583 8.414 8.563 318,621 +0.10(+1.21%)
Aug 17, 2022 8.731 8.829 8.442 8.460 656,580 -0.26(-3.00%)
Aug 16, 2022 8.778 8.778 8.661 8.722 462,927 -0.06(-0.64%)
Aug 15, 2022 8.656 8.851 8.470 8.778 629,663 -0.13(-1.47%)
Aug 12, 2022 8.358 9.002 8.218 8.909 1,081,197 +0.60(+7.19%)
Aug 11, 2022 8.330 8.404 8.204 8.311 573,219 +0.12(+1.48%)
Aug 10, 2022 8.152 8.269 8.120 8.190 373,476 +0.16(+1.98%)
Aug 09, 2022 8.077 8.161 7.970 8.031 441,554 -0.04(-0.46%)
Aug 08, 2022 7.900 8.096 7.900 8.068 693,212 +0.24(+3.10%)
Aug 05, 2022 7.592 7.849 7.592 7.825 463,124 +0.21(+2.82%)
Aug 04, 2022 7.592 7.685 7.578 7.611 456,267 -0.04(-0.49%)
Aug 03, 2022 7.629 7.755 7.527 7.648 468,623 +0.08(+1.11%)
Aug 02, 2022 7.592 7.662 7.508 7.564 297,997 -0.01(-0.12%)
Aug 01, 2022 7.611 7.620 7.499 7.573 336,013 -0.08(-1.10%)
Jul 29, 2022 7.620 7.709 7.527 7.657 517,682 +0.09(+1.23%)
Jul 28, 2022 7.368 7.583 7.237 7.564 895,893 +0.26(+3.58%)
Jul 27, 2022 7.069 7.316 7.013 7.302 383,305 +0.23(+3.30%)
Jul 26, 2022 7.274 7.358 7.055 7.069 403,089 -0.21(-2.95%)
Jul 25, 2022 7.097 7.312 7.088 7.284 494,692 +0.26(+3.72%)
Jul 22, 2022 7.060 7.125 6.985 7.022 809,907 -0.01(-0.13%)
Jul 21, 2022 7.069 7.106 6.924 7.032 988,719 -0.10(-1.44%)
Jul 20, 2022 7.050 7.190 7.050 7.134 1,018,996 +0.06(+0.79%)
Jul 19, 2022 6.938 7.097 6.936 7.078 820,827 +0.17(+2.43%)
Jul 18, 2022 6.864 7.144 6.864 6.910 712,924 +0.16(+2.35%)
Jul 15, 2022 6.705 6.789 6.555 6.751 2,096,371 +0.13(+1.97%)
Jul 14, 2022 6.751 6.854 6.499 6.621 873,917 -0.35(-4.96%)
Jul 13, 2022 6.957 7.069 6.901 6.966 512,188 -0.04(-0.53%)
Jul 12, 2022 7.013 7.078 6.793 7.004 914,796 -0.07(-1.06%)
Jul 11, 2022 7.377 7.433 7.069 7.078 564,463 -0.34(-4.53%)
Jul 08, 2022 7.461 7.592 7.386 7.414 795,852 -0.02(-0.25%)
Jul 07, 2022 7.424 7.657 7.386 7.433 1,068,960 +0.07(+0.89%)
Jul 06, 2022 7.629 7.657 7.251 7.368 853,701 -0.22(-2.95%)
Jul 05, 2022 7.648 7.667 7.372 7.592 847,923 -0.19(-2.40%)
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.