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

Adecoagro Ord Shs (NY: AGRO )

11.05 +0.08 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 29, 2022 7.737 7.827 7.643 7.775 509,824 +0.09(+1.23%)
Jul 28, 2022 7.481 7.699 7.349 7.680 882,293 +0.27(+3.58%)
Jul 27, 2022 7.178 7.429 7.121 7.415 377,487 +0.24(+3.30%)
Jul 26, 2022 7.387 7.472 7.164 7.178 396,970 -0.22(-2.95%)
Jul 25, 2022 7.206 7.424 7.197 7.396 487,182 +0.27(+3.72%)
Jul 22, 2022 7.168 7.235 7.093 7.131 797,612 -0.01(-0.13%)
Jul 21, 2022 7.178 7.216 7.031 7.140 973,710 -0.10(-1.44%)
Jul 20, 2022 7.159 7.301 7.159 7.244 1,003,527 +0.06(+0.79%)
Jul 19, 2022 7.045 7.206 7.043 7.187 808,366 +0.17(+2.43%)
Jul 18, 2022 6.969 7.254 6.969 7.017 702,101 +0.16(+2.35%)
Jul 15, 2022 6.808 6.893 6.656 6.856 2,064,547 +0.13(+1.97%)
Jul 14, 2022 6.856 6.960 6.600 6.723 860,650 -0.35(-4.96%)
Jul 13, 2022 7.064 7.178 7.007 7.074 504,413 -0.04(-0.53%)
Jul 12, 2022 7.121 7.187 6.898 7.112 900,909 -0.08(-1.06%)
Jul 11, 2022 7.491 7.548 7.178 7.187 555,894 -0.34(-4.53%)
Jul 08, 2022 7.576 7.709 7.500 7.529 783,770 -0.02(-0.25%)
Jul 07, 2022 7.538 7.775 7.500 7.548 1,052,733 +0.07(+0.89%)
Jul 06, 2022 7.747 7.775 7.363 7.481 840,741 -0.23(-2.95%)
Jul 05, 2022 7.766 7.785 7.486 7.709 835,051 -0.19(-2.40%)
Jul 01, 2022 8.022 8.050 7.662 7.899 1,006,613 -0.12(-1.54%)
Jun 30, 2022 8.031 8.150 7.908 8.022 604,967 -0.15(-1.86%)
Jun 29, 2022 8.230 8.439 8.060 8.174 874,473 -0.06(-0.69%)
Jun 28, 2022 8.268 8.529 8.183 8.230 950,955 -0.05(-0.57%)
Jun 27, 2022 8.259 8.420 8.183 8.278 1,491,191 +0.08(+0.92%)
Jun 24, 2022 7.993 8.259 7.842 8.202 1,273,786 +0.31(+3.97%)
Jun 23, 2022 8.335 8.335 7.794 7.889 1,223,061 -0.41(-4.91%)
Jun 22, 2022 8.335 8.401 8.169 8.297 865,585 -0.25(-2.89%)
Jun 21, 2022 8.638 8.785 8.543 8.543 626,725 -0.02(-0.22%)
Jun 17, 2022 8.638 8.809 8.382 8.562 1,281,834 -0.08(-0.88%)
Jun 16, 2022 8.923 8.980 8.619 8.638 996,678 -0.50(-5.50%)
Jun 15, 2022 9.103 9.245 8.989 9.141 554,731 +0.13(+1.47%)
Jun 14, 2022 9.169 9.217 8.904 9.008 690,914 -0.03(-0.31%)
Jun 13, 2022 9.425 9.492 8.951 9.036 1,775,693 -0.64(-6.66%)
Jun 10, 2022 9.681 9.861 9.601 9.681 1,160,010 -0.24(-2.39%)
Jun 09, 2022 10.02 10.09 9.842 9.918 929,331 -0.14(-1.41%)
Jun 08, 2022 10.13 10.23 9.880 10.06 877,681 -0.19(-1.85%)
Jun 07, 2022 10.01 10.29 9.951 10.25 864,359 +0.11(+1.12%)
Jun 06, 2022 10.36 10.41 9.994 10.14 716,756 -0.21(-2.02%)
Jun 03, 2022 10.70 10.87 10.29 10.34 946,343 -0.12(-1.18%)
Jun 02, 2022 10.17 10.68 10.02 10.47 1,145,640 +0.36(+3.56%)
Jun 01, 2022 10.62 10.65 9.866 10.11 2,612,858 -0.43(-4.05%)
May 31, 2022 10.80 10.90 10.47 10.53 1,367,567 -0.13(-1.24%)
May 27, 2022 10.69 10.89 10.62 10.67 1,016,464 +0.00(+0.00%)
May 26, 2022 10.42 10.73 10.24 10.67 1,031,398 +0.45(+4.36%)
May 25, 2022 10.19 10.27 10.06 10.22 613,513 +0.06(+0.56%)
May 24, 2022 10.00 10.19 9.937 10.16 1,028,966 +0.06(+0.56%)
May 23, 2022 9.767 10.21 9.648 10.11 619,324 +0.50(+5.23%)
May 20, 2022 9.814 9.861 9.454 9.605 798,445 -0.09(-0.98%)
May 19, 2022 9.738 9.842 9.539 9.700 589,060 -0.09(-0.87%)
May 18, 2022 10.36 10.37 9.700 9.786 578,294 -0.60(-5.75%)
May 17, 2022 9.909 10.39 9.842 10.38 941,827 +0.64(+6.62%)
May 16, 2022 9.710 10.06 9.634 9.738 1,290,856 +0.02(+0.20%)
May 13, 2022 9.804 9.994 9.539 9.719 1,292,127 +0.12(+1.28%)
May 12, 2022 9.302 9.691 9.093 9.596 1,207,639 +0.21(+2.22%)
May 11, 2022 9.435 9.804 9.293 9.387 991,210 -0.06(-0.60%)
May 10, 2022 9.454 9.691 9.321 9.444 980,663 +0.07(+0.71%)
May 09, 2022 10.25 10.29 9.378 9.378 1,969,896 -0.99(-9.52%)
May 06, 2022 10.60 10.62 10.32 10.36 2,067,371 -0.28(-2.67%)
May 05, 2022 10.91 11.08 10.55 10.65 811,521 -0.24(-2.18%)
May 04, 2022 11.09 11.29 10.59 10.89 970,311 -0.19(-1.71%)
May 03, 2022 10.90 11.09 10.79 11.08 969,738 +0.27(+2.46%)
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.