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

Adecoagro Ord Shs (NY: AGRO )

11.02 +0.26 (+2.42%)
Official Closing Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Mar 29, 2018 7.033 7.033 7.033 0 +0.18(+2.59%)
Mar 28, 2018 6.949 6.987 6.771 6.856 637,021 -0.10(-1.48%)
Mar 27, 2018 7.108 7.146 6.949 6.958 751,290 -0.12(-1.72%)
Mar 26, 2018 7.127 7.379 7.047 7.080 1,627,464 -0.03(-0.39%)
Mar 23, 2018 7.220 7.230 7.024 7.108 824,623 -0.11(-1.55%)
Mar 22, 2018 7.174 7.342 7.080 7.220 750,541 +0.01(+0.13%)
Mar 21, 2018 7.398 7.417 7.122 7.211 630,439 -0.21(-2.77%)
Mar 20, 2018 7.407 7.435 7.286 7.417 464,800 +0.01(+0.13%)
Mar 19, 2018 7.566 7.622 7.216 7.407 1,234,403 -0.20(-2.58%)
Mar 16, 2018 7.669 7.782 7.548 7.604 950,381 -0.11(-1.45%)
Mar 15, 2018 7.819 7.894 7.641 7.716 1,089,072 -0.09(-1.20%)
Mar 14, 2018 7.782 7.903 7.782 7.810 1,268,045 +0.03(+0.36%)
Mar 13, 2018 7.791 7.931 7.669 7.782 1,629,982 +0.02(+0.24%)
Mar 12, 2018 7.810 7.997 7.688 7.763 1,593,182 -0.01(-0.12%)
Mar 09, 2018 8.128 8.221 7.716 7.772 902,172 -0.33(-4.04%)
Mar 08, 2018 8.156 8.160 8.043 8.099 327,848 -0.02(-0.23%)
Mar 07, 2018 8.211 8.025 8.118 721,657 -0.02(-0.23%)
Mar 06, 2018 8.230 8.296 8.011 8.137 440,690 -0.11(-1.36%)
Mar 05, 2018 8.268 8.371 8.212 8.249 376,935 -0.09(-1.12%)
Mar 02, 2018 8.202 8.422 8.128 8.343 621,932 +0.09(+1.13%)
Mar 01, 2018 8.371 8.427 8.202 8.249 529,648 -0.16(-1.89%)
Feb 28, 2018 8.417 8.474 8.305 8.408 476,582 +0.02(+0.22%)
Feb 27, 2018 8.511 8.614 8.380 8.389 522,258 -0.09(-1.10%)
Feb 26, 2018 8.436 8.532 8.324 8.483 388,463 +0.08(+1.00%)
Feb 23, 2018 8.296 8.520 8.249 8.399 1,221,509 +0.14(+1.70%)
Feb 22, 2018 8.221 8.258 1,087,986 -0.34(-3.92%)
Feb 21, 2018 8.670 8.866 8.558 8.595 357,218 -0.09(-1.08%)
Feb 20, 2018 8.605 8.717 8.567 8.689 234,614 +0.07(+0.87%)
Feb 16, 2018 8.614 8.614 8.614 0 -0.05(-0.54%)
Feb 15, 2018 8.801 8.801 8.530 8.661 397,324 -0.14(-1.59%)
Feb 14, 2018 8.417 8.838 8.408 8.801 501,219 +0.37(+4.44%)
Feb 13, 2018 8.726 8.829 8.427 8.427 663,511 -0.37(-4.25%)
Feb 12, 2018 8.857 9.025 8.689 8.801 431,493 -0.03(-0.32%)
Feb 09, 2018 8.951 8.969 8.539 8.829 630,284 -0.05(-0.53%)
Feb 08, 2018 8.988 9.105 8.820 8.876 1,965,969 -0.07(-0.84%)
Feb 07, 2018 8.782 9.119 8.773 8.951 1,030,582 +0.09(+1.06%)
Feb 06, 2018 8.399 8.941 8.399 8.857 1,439,569 +0.36(+4.18%)
Feb 05, 2018 8.735 8.764 8.417 8.502 379,293 -0.29(-3.30%)
Feb 02, 2018 9.222 9.222 8.778 8.792 521,546 -0.46(-4.95%)
Feb 01, 2018 9.025 9.269 9.025 9.250 643,278 +0.19(+2.06%)
Jan 31, 2018 9.110 9.142 9.016 9.063 497,761 -0.03(-0.31%)
Jan 30, 2018 9.278 9.278 9.072 9.091 608,218 -0.24(-2.61%)
Jan 29, 2018 9.633 9.633 9.325 9.334 1,006,577 -0.23(-2.44%)
Jan 26, 2018 9.502 9.587 9.502 9.568 356,191 +0.08(+0.89%)
Jan 25, 2018 9.353 9.502 9.343 9.484 316,070 +0.14(+1.50%)
Jan 24, 2018 9.540 9.615 9.334 9.343 593,482 -0.18(-1.87%)
Jan 23, 2018 9.428 9.624 9.417 9.521 520,356 +0.11(+1.19%)
Jan 22, 2018 9.166 9.409 9.157 9.409 749,579 +0.26(+2.86%)
Jan 19, 2018 9.138 9.184 9.072 9.147 401,694 -0.04(-0.41%)
Jan 18, 2018 9.175 9.194 9.044 9.184 657,455 +0.01(+0.10%)
Jan 17, 2018 9.100 9.259 9.063 9.175 558,989 +0.07(+0.82%)
Jan 16, 2018 9.437 9.456 8.960 9.100 869,662 -0.36(-3.85%)
Jan 12, 2018 9.465 9.465 9.465 0 +0.10(+1.10%)
Jan 11, 2018 9.343 9.390 9.222 9.362 323,631 +0.04(+0.40%)
Jan 10, 2018 9.652 9.652 9.325 9.325 514,949 -0.33(-3.39%)
Jan 09, 2018 9.512 9.708 9.512 9.652 467,398 +0.19(+1.98%)
Jan 08, 2018 9.671 9.689 9.409 9.465 669,633 -0.22(-2.22%)
Jan 05, 2018 9.830 9.830 9.643 9.680 344,827 -0.15(-1.52%)
Jan 04, 2018 9.877 9.942 9.806 9.830 320,218 -0.05(-0.47%)
Jan 03, 2018 9.671 9.886 9.652 9.877 282,608 +0.21(+2.13%)
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.