Skip to main content

Adecoagro Ord Shs (NY: AGRO )

10.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 3.966 4.050 3.825 4.031 663,119 +0.03(+0.70%)
May 28, 2020 3.919 4.097 3.844 4.003 537,552 +0.05(+1.18%)
May 27, 2020 3.741 4.003 3.741 3.956 520,355 +0.21(+5.49%)
May 26, 2020 3.881 3.994 3.722 3.750 894,122 -0.08(-2.19%)
May 22, 2020 3.694 3.849 3.610 3.835 238,325 +0.18(+4.86%)
May 21, 2020 3.601 3.666 3.545 3.657 387,829 +0.07(+2.09%)
May 20, 2020 3.554 3.610 3.507 3.582 185,000 +0.06(+1.59%)
May 19, 2020 3.563 3.610 3.498 3.526 286,173 -0.04(-1.05%)
May 18, 2020 3.395 3.563 3.395 3.563 337,840 +0.17(+4.96%)
May 15, 2020 3.386 3.638 3.311 3.395 678,409 -0.01(-0.27%)
May 14, 2020 3.330 3.475 3.273 3.404 334,535 +0.00(+0.00%)
May 13, 2020 3.517 3.545 3.339 3.404 368,031 -0.17(-4.71%)
May 12, 2020 3.638 3.657 3.531 3.573 365,280 -0.07(-1.80%)
May 11, 2020 3.526 3.666 3.484 3.638 466,983 +0.11(+3.18%)
May 08, 2020 3.657 3.704 3.507 3.526 674,987 -0.09(-2.58%)
May 07, 2020 3.657 3.666 3.535 3.620 371,313 +0.01(+0.26%)
May 06, 2020 3.573 3.653 3.395 3.610 532,585 +0.02(+0.52%)
May 05, 2020 3.741 3.825 3.559 3.591 314,448 -0.06(-1.54%)
May 04, 2020 3.507 3.657 3.423 3.648 1,182,144 +0.13(+3.72%)
May 01, 2020 3.685 3.685 3.451 3.517 379,780 -0.22(-5.76%)
Apr 30, 2020 3.722 3.741 3.638 3.732 248,991 +0.01(+0.25%)
Apr 29, 2020 3.769 3.877 3.694 3.722 414,680 -0.01(-0.25%)
Apr 28, 2020 3.769 3.825 3.722 3.732 591,719 -0.04(-0.99%)
Apr 27, 2020 3.825 3.837 3.741 3.769 175,746 -0.05(-1.23%)
Apr 24, 2020 3.891 3.909 3.797 3.816 272,646 -0.07(-1.69%)
Apr 23, 2020 3.769 3.891 3.732 3.881 180,847 +0.11(+2.98%)
Apr 22, 2020 3.704 3.774 3.554 3.769 728,753 +0.11(+3.07%)
Apr 21, 2020 3.741 3.750 3.620 3.657 370,932 -0.07(-2.00%)
Apr 20, 2020 3.779 3.900 3.685 3.732 407,200 -0.07(-1.72%)
Apr 17, 2020 3.741 3.816 3.704 3.797 314,024 +0.07(+1.75%)
Apr 16, 2020 3.713 3.760 3.676 3.732 215,724 -0.02(-0.50%)
Apr 15, 2020 3.769 3.811 3.610 3.750 302,776 -0.14(-3.61%)
Apr 14, 2020 3.835 3.994 3.638 3.891 591,001 +0.01(+0.24%)
Apr 13, 2020 4.256 4.321 3.825 3.881 416,635 -0.37(-8.79%)
Apr 09, 2020 4.040 4.330 4.006 4.256 286,974 +0.26(+6.56%)
Apr 08, 2020 3.881 4.022 3.870 3.994 183,148 +0.12(+3.14%)
Apr 07, 2020 3.657 3.966 3.657 3.872 194,524 +0.24(+6.70%)
Apr 06, 2020 3.423 3.704 3.358 3.629 410,276 +0.25(+7.48%)
Apr 03, 2020 3.367 3.386 3.096 3.376 352,195 +0.05(+1.40%)
Apr 02, 2020 3.273 3.461 3.189 3.330 778,613 +0.01(+0.28%)
Apr 01, 2020 3.535 3.582 3.311 3.320 707,122 -0.32(-8.74%)
Mar 31, 2020 3.591 3.732 3.489 3.638 921,315 +0.00(+0.00%)
Mar 30, 2020 3.835 3.914 3.554 3.638 529,773 -0.21(-5.35%)
Mar 27, 2020 3.788 4.012 3.694 3.844 542,620 -0.02(-0.48%)
Mar 26, 2020 3.835 3.909 3.666 3.863 892,854 +0.02(+0.49%)
Mar 25, 2020 3.853 3.956 3.722 3.844 1,342,123 +0.01(+0.24%)
Mar 24, 2020 3.947 4.059 3.610 3.835 552,277 +0.00(+0.00%)
Mar 23, 2020 3.741 4.050 3.732 3.835 504,693 +0.02(+0.49%)
Mar 20, 2020 3.835 3.984 3.704 3.816 1,761,297 +0.01(+0.25%)
Mar 19, 2020 3.591 3.891 3.348 3.807 2,065,813 +0.19(+5.17%)
Mar 18, 2020 4.003 4.050 3.442 3.620 4,236,463 -0.65(-15.13%)
Mar 17, 2020 4.499 4.620 4.209 4.265 640,854 -0.14(-3.18%)
Mar 16, 2020 4.022 4.564 3.872 4.405 507,659 -0.33(-6.92%)
Mar 13, 2020 5.097 5.097 4.218 4.732 502,418 +0.56(+13.45%)
Mar 12, 2020 4.555 4.555 3.928 4.171 390,968 -0.51(-10.98%)
Mar 11, 2020 4.985 5.079 4.602 4.686 869,775 -0.34(-6.70%)
Mar 10, 2020 5.013 5.144 4.849 5.022 427,630 +0.12(+2.48%)
Mar 09, 2020 5.752 5.752 4.845 4.901 1,381,264 -1.46(-22.94%)
Mar 06, 2020 6.425 6.487 6.247 6.360 439,870 -0.22(-3.41%)
Mar 05, 2020 6.697 6.762 6.556 6.584 193,628 -0.26(-3.83%)
Mar 04, 2020 6.706 6.949 6.697 6.846 209,850 +0.22(+3.39%)
Mar 03, 2020 6.818 6.996 6.566 6.622 249,223 -0.15(-2.21%)
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.