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

Adecoagro Ord Shs (NY: AGRO )

10.32 -0.56 (-5.15%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
Jan 02, 2018 9.598 9.607 9.377 9.524 505,067 +0.00(+0.00%)
Dec 29, 2017 9.524 9.524 9.524 0 -0.04(-0.39%)
Dec 28, 2017 9.469 9.561 9.413 9.561 221,104 +0.09(+0.97%)
Dec 27, 2017 9.533 9.561 9.469 9.469 265,970 -0.05(-0.48%)
Dec 26, 2017 9.404 9.533 9.404 9.515 202,056 +0.13(+1.37%)
Dec 22, 2017 9.349 9.469 9.349 9.386 230,757 +0.03(+0.30%)
Dec 21, 2017 9.478 9.506 9.358 9.358 382,576 -0.11(-1.17%)
Dec 20, 2017 9.441 9.496 9.349 9.469 393,635 +0.08(+0.88%)
Dec 19, 2017 9.423 9.478 9.340 9.386 304,850 -0.03(-0.29%)
Dec 18, 2017 9.294 9.413 9.266 9.413 628,955 +0.21(+2.30%)
Dec 15, 2017 9.275 9.303 9.174 9.202 669,322 -0.02(-0.20%)
Dec 14, 2017 9.321 9.432 9.192 9.220 509,865 -0.13(-1.38%)
Dec 13, 2017 9.386 9.607 9.349 9.349 787,833 -0.06(-0.68%)
Dec 12, 2017 9.257 9.634 9.248 9.413 719,944 +0.19(+2.10%)
Dec 11, 2017 9.109 9.229 9.109 9.220 434,389 +0.10(+1.11%)
Dec 08, 2017 9.045 9.248 9.021 9.119 487,490 +0.12(+1.33%)
Dec 07, 2017 8.888 9.036 8.787 8.999 484,248 +0.06(+0.62%)
Dec 06, 2017 9.063 9.109 8.916 8.944 325,048 -0.13(-1.42%)
Dec 05, 2017 8.990 9.109 8.971 9.073 544,939 +0.09(+1.03%)
Dec 04, 2017 9.073 9.073 8.944 8.981 1,009,288 -0.04(-0.41%)
Dec 01, 2017 8.999 9.174 8.981 9.017 498,946 +0.00(+0.00%)
Nov 30, 2017 9.054 9.156 8.990 9.017 872,570 -0.04(-0.41%)
Nov 29, 2017 8.907 9.091 8.879 9.054 744,197 +0.17(+1.97%)
Nov 28, 2017 8.934 8.971 8.810 8.879 682,890 +0.00(+0.00%)
Nov 27, 2017 8.759 8.981 8.667 8.879 925,113 +0.04(+0.42%)
Nov 24, 2017 8.750 8.888 8.723 8.842 452,421 +0.12(+1.37%)
Nov 22, 2017 8.502 8.750 8.502 8.723 795,036 +0.27(+3.16%)
Nov 21, 2017 8.290 8.502 8.244 8.456 1,083,633 +0.15(+1.77%)
Nov 20, 2017 8.299 8.483 8.216 8.308 877,208 +0.00(+0.00%)
Nov 17, 2017 8.327 8.442 8.244 8.308 878,191 -0.05(-0.55%)
Nov 16, 2017 8.013 8.557 8.013 8.354 1,508,836 +0.41(+5.22%)
Nov 15, 2017 7.783 8.069 7.673 7.940 2,121,558 +0.06(+0.82%)
Nov 14, 2017 8.520 8.529 7.737 7.875 3,980,854 -0.72(-8.36%)
Nov 13, 2017 8.640 8.746 8.538 8.594 993,067 -0.01(-0.11%)
Nov 10, 2017 8.584 8.718 8.538 8.603 1,107,412 +0.01(+0.11%)
Nov 09, 2017 8.907 9.017 8.584 8.594 881,579 -0.37(-4.11%)
Nov 08, 2017 8.971 9.045 8.898 8.962 603,263 +0.03(+0.31%)
Nov 07, 2017 8.925 8.999 8.898 8.934 647,058 +0.04(+0.41%)
Nov 06, 2017 9.109 9.128 8.861 8.898 826,974 -0.21(-2.33%)
Nov 03, 2017 9.165 9.248 8.981 9.109 1,146,093 -0.06(-0.70%)
Nov 02, 2017 9.542 9.542 9.146 9.174 746,958 -0.34(-3.58%)
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.