Skip to main content

Adecoagro Ord Shs (NY: AGRO )

11.59 +0.29 (+2.52%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 8.991 9.122 8.972 9.079 580,007 +0.12(+1.30%)
Jun 29, 2023 8.865 9.069 8.865 8.962 271,034 +0.13(+1.43%)
Jun 28, 2023 8.855 8.967 8.822 8.836 420,613 -0.07(-0.76%)
Jun 27, 2023 9.370 9.370 8.860 8.904 678,000 -0.49(-5.26%)
Jun 26, 2023 9.515 9.573 9.399 9.399 312,308 -0.06(-0.62%)
Jun 23, 2023 9.457 9.563 9.418 9.457 424,254 -0.08(-0.81%)
Jun 22, 2023 9.622 9.670 9.525 9.534 315,521 -0.16(-1.60%)
Jun 21, 2023 9.515 9.690 9.515 9.690 473,337 +0.14(+1.42%)
Jun 20, 2023 9.554 9.641 9.408 9.554 434,894 +0.01(+0.10%)
Jun 16, 2023 9.447 9.564 9.321 9.544 475,992 +0.10(+1.03%)
Jun 15, 2023 9.292 9.467 9.282 9.447 498,314 +0.16(+1.67%)
Jun 14, 2023 9.399 9.457 9.214 9.292 417,104 -0.09(-0.93%)
Jun 13, 2023 9.205 9.437 9.205 9.379 794,018 +0.20(+2.22%)
Jun 12, 2023 9.214 9.273 9.098 9.176 354,466 -0.09(-0.94%)
Jun 09, 2023 9.166 9.311 9.166 9.263 713,306 +0.10(+1.06%)
Jun 08, 2023 9.195 9.224 9.004 9.166 607,623 -0.10(-1.05%)
Jun 07, 2023 9.360 9.423 9.202 9.263 556,827 -0.07(-0.73%)
Jun 06, 2023 8.855 9.374 8.848 9.331 1,033,232 +0.39(+4.34%)
Jun 05, 2023 8.836 9.040 8.739 8.943 761,129 +0.13(+1.43%)
Jun 02, 2023 8.564 8.817 8.555 8.817 696,066 +0.33(+3.89%)
Jun 01, 2023 8.487 8.569 8.429 8.487 472,254 +0.01(+0.11%)
May 31, 2023 8.322 8.555 8.293 8.477 2,020,773 +0.12(+1.39%)
May 30, 2023 8.778 8.826 8.278 8.361 1,036,849 -0.45(-5.07%)
May 26, 2023 8.797 9.224 8.768 8.807 1,160,047 +0.13(+1.45%)
May 25, 2023 8.894 8.918 8.671 8.681 652,820 -0.18(-2.08%)
May 24, 2023 8.661 9.030 8.661 8.865 857,547 +0.16(+1.90%)
May 23, 2023 8.526 8.826 8.516 8.700 694,746 +0.16(+1.82%)
May 22, 2023 8.555 8.632 8.535 8.545 388,809 -0.01(-0.11%)
May 19, 2023 8.516 8.628 8.448 8.555 422,115 +0.09(+1.03%)
May 18, 2023 8.380 8.487 8.254 8.467 541,427 +0.01(+0.11%)
May 17, 2023 8.419 8.535 8.322 8.458 557,844 +0.08(+0.93%)
May 16, 2023 8.564 8.632 8.332 8.380 613,336 -0.24(-2.81%)
May 15, 2023 8.438 8.632 8.337 8.623 694,685 +0.18(+2.18%)
May 12, 2023 8.206 8.535 8.167 8.438 864,144 +0.34(+4.19%)
May 11, 2023 8.235 8.312 8.080 8.099 1,720,547 -0.17(-2.11%)
May 10, 2023 8.438 8.463 8.177 8.274 623,441 -0.13(-1.50%)
May 09, 2023 8.264 8.438 8.167 8.400 346,087 +0.07(+0.81%)
May 08, 2023 8.138 8.434 8.138 8.332 579,090 +0.23(+2.79%)
May 05, 2023 7.868 8.149 7.801 8.106 504,507 +0.31(+4.03%)
May 04, 2023 7.782 7.825 7.720 7.792 397,911 +0.01(+0.12%)
May 03, 2023 7.830 7.877 7.782 7.782 461,449 -0.03(-0.37%)
May 02, 2023 8.039 8.039 7.749 7.811 374,123 -0.26(-3.18%)
May 01, 2023 8.049 8.125 8.011 8.068 567,401 +0.02(+0.24%)
Apr 28, 2023 8.001 8.058 7.862 8.049 586,906 +0.03(+0.36%)
Apr 27, 2023 7.887 8.044 7.792 8.020 485,689 +0.15(+1.93%)
Apr 26, 2023 7.811 7.877 7.739 7.868 555,159 +0.08(+0.98%)
Apr 25, 2023 7.697 7.839 7.649 7.792 476,570 +0.07(+0.86%)
Apr 24, 2023 7.611 7.725 7.544 7.725 455,023 +0.08(+1.00%)
Apr 21, 2023 7.697 7.720 7.554 7.649 522,832 -0.02(-0.25%)
Apr 20, 2023 7.782 7.839 7.597 7.668 760,779 -0.32(-4.05%)
Apr 19, 2023 8.144 8.144 7.892 7.992 660,017 -0.17(-2.10%)
Apr 18, 2023 8.058 8.291 8.020 8.163 552,866 +0.02(+0.23%)
Apr 17, 2023 8.296 8.353 7.854 8.144 1,101,639 -0.40(-4.68%)
Apr 14, 2023 8.467 8.619 8.462 8.543 505,775 +0.08(+0.90%)
Apr 13, 2023 8.562 8.658 8.440 8.467 716,116 -0.04(-0.45%)
Apr 12, 2023 8.077 8.634 8.077 8.505 985,310 +0.34(+4.20%)
Apr 11, 2023 7.706 8.163 7.706 8.163 1,614,057 +0.51(+6.72%)
Apr 10, 2023 7.506 7.697 7.506 7.649 426,599 +0.11(+1.52%)
Apr 06, 2023 7.544 7.554 7.440 7.535 445,607 +0.02(+0.25%)
Apr 05, 2023 7.668 7.668 7.444 7.516 784,701 -0.14(-1.86%)
Apr 04, 2023 7.820 7.854 7.535 7.659 689,436 -0.13(-1.71%)
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.