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 (%)
Oct 29, 2021 8.343 8.343 8.114 8.193 898,985 -0.15(-1.79%)
Oct 28, 2021 8.427 8.446 8.025 8.343 1,227,775 -0.18(-2.09%)
Oct 27, 2021 8.810 9.053 8.460 8.520 868,407 -0.28(-3.19%)
Oct 26, 2021 8.614 8.838 8.801 1,440,851 +0.27(+3.18%)
Oct 25, 2021 8.539 8.562 8.408 8.530 968,337 +0.04(+0.44%)
Oct 22, 2021 8.548 8.609 8.389 8.492 918,897 -0.15(-1.73%)
Oct 21, 2021 8.960 9.138 8.581 8.642 669,217 -0.35(-3.85%)
Oct 20, 2021 8.848 9.053 8.810 8.988 1,059,703 +0.10(+1.16%)
Oct 19, 2021 9.025 9.110 8.806 8.885 763,187 -0.13(-1.45%)
Oct 18, 2021 9.194 9.512 8.932 9.016 1,913,139 +0.66(+7.95%)
Oct 15, 2021 8.184 8.399 8.095 8.352 881,117 +0.31(+3.84%)
Oct 14, 2021 8.146 8.191 7.997 8.043 661,664 -0.03(-0.35%)
Oct 13, 2021 8.371 8.427 8.071 8.071 545,766 -0.23(-2.82%)
Oct 12, 2021 8.315 8.417 8.244 8.305 612,444 +0.02(+0.23%)
Oct 11, 2021 8.221 8.474 8.212 8.287 375,259 +0.07(+0.91%)
Oct 08, 2021 8.371 8.417 8.156 8.212 601,015 -0.06(-0.68%)
Oct 07, 2021 8.128 8.291 8.099 8.268 455,945 +0.14(+1.73%)
Oct 06, 2021 8.137 8.212 7.912 8.128 659,489 -0.13(-1.59%)
Oct 05, 2021 8.212 8.301 7.964 8.258 1,017,335 +0.12(+1.49%)
Oct 04, 2021 8.408 8.446 8.118 8.137 740,584 -0.22(-2.58%)
Oct 01, 2021 8.399 8.413 8.212 8.352 746,841 -0.09(-1.11%)
Sep 30, 2021 8.296 8.492 8.268 8.446 620,372 +0.18(+2.15%)
Sep 29, 2021 8.464 8.502 8.240 8.268 610,847 -0.19(-2.21%)
Sep 28, 2021 8.605 8.754 8.427 8.455 820,801 -0.13(-1.53%)
Sep 27, 2021 8.623 8.764 8.558 8.586 519,726 -0.01(-0.11%)
Sep 24, 2021 8.642 8.885 8.586 8.595 616,423 -0.10(-1.18%)
Sep 23, 2021 8.595 8.848 8.558 8.698 656,900 +0.14(+1.64%)
Sep 22, 2021 8.689 8.726 8.530 8.558 627,583 -0.01(-0.11%)
Sep 21, 2021 8.474 8.595 8.170 8.567 1,710,853 +0.12(+1.44%)
Sep 20, 2021 9.306 9.306 8.287 8.446 1,392,138 -1.10(-11.56%)
Sep 17, 2021 9.708 9.802 9.474 9.549 1,515,285 -0.20(-2.02%)
Sep 16, 2021 9.446 9.820 9.390 9.746 1,095,680 +0.35(+3.68%)
Sep 15, 2021 8.979 9.400 8.856 9.400 1,564,383 +0.33(+3.61%)
Sep 14, 2021 8.885 9.184 8.750 9.072 1,148,918 +0.19(+2.11%)
Sep 13, 2021 8.689 9.016 8.651 8.885 1,199,617 +0.26(+3.04%)
Sep 10, 2021 8.651 8.979 8.623 8.623 1,203,171 +0.07(+0.88%)
Sep 09, 2021 8.576 8.682 8.366 8.548 931,927 -0.07(-0.87%)
Sep 08, 2021 8.735 8.829 8.455 8.623 807,620 -0.15(-1.71%)
Sep 07, 2021 8.586 8.801 8.520 8.773 839,061 +0.22(+2.51%)
Sep 03, 2021 8.633 8.726 8.483 8.558 492,279 -0.03(-0.33%)
Sep 02, 2021 8.735 8.792 8.562 8.586 592,182 -0.13(-1.50%)
Sep 01, 2021 8.810 8.810 8.642 8.717 555,486 -0.03(-0.32%)
Aug 31, 2021 8.764 8.880 8.689 8.745 1,060,177 -0.04(-0.43%)
Aug 30, 2021 8.838 8.865 8.595 8.782 519,360 -0.01(-0.11%)
Aug 27, 2021 8.633 8.810 8.609 8.792 725,672 +0.19(+2.17%)
Aug 26, 2021 8.595 8.745 8.539 8.605 641,953 +0.02(+0.22%)
Aug 25, 2021 8.764 8.801 8.530 8.586 480,878 -0.13(-1.50%)
Aug 24, 2021 8.371 8.824 8.371 8.717 1,185,734 +0.39(+4.72%)
Aug 23, 2021 8.268 8.464 8.268 8.324 893,719 +0.14(+1.71%)
Aug 20, 2021 8.184 8.221 8.099 8.184 537,858 -0.01(-0.11%)
Aug 19, 2021 8.333 8.403 8.109 8.193 1,822,986 -0.19(-2.23%)
Aug 18, 2021 8.474 8.567 8.361 8.380 694,451 -0.11(-1.32%)
Aug 17, 2021 8.417 8.567 8.343 8.492 1,569,958 -0.04(-0.44%)
Aug 16, 2021 8.427 8.576 8.361 8.530 808,434 +0.07(+0.77%)
Aug 13, 2021 9.259 9.624 8.371 8.464 1,698,895 -1.18(-12.22%)
Aug 12, 2021 9.306 9.689 9.194 9.643 819,627 +0.29(+3.10%)
Aug 11, 2021 9.521 9.521 9.311 9.353 712,142 -0.07(-0.79%)
Aug 10, 2021 9.091 9.437 9.082 9.428 582,207 +0.36(+4.02%)
Aug 09, 2021 9.016 9.082 8.951 9.063 663,640 +0.01(+0.10%)
Aug 06, 2021 8.969 9.063 8.894 9.053 411,485 +0.11(+1.26%)
Aug 05, 2021 8.735 8.979 8.735 8.941 421,417 +0.20(+2.25%)
Aug 04, 2021 8.904 8.969 8.661 8.745 588,004 -0.16(-1.79%)
Aug 03, 2021 8.773 8.913 8.689 8.904 662,490 +0.13(+1.49%)
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.