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 (%)
Mar 31, 2023 7.980 7.999 7.748 7.816 316,400 -0.10(-1.22%)
Mar 30, 2023 7.922 7.970 7.782 7.912 491,912 +0.04(+0.49%)
Mar 29, 2023 7.874 7.970 7.854 7.874 301,197 +0.04(+0.49%)
Mar 28, 2023 7.729 7.859 7.700 7.835 365,564 +0.09(+1.12%)
Mar 27, 2023 7.468 7.816 7.444 7.748 794,879 +0.31(+4.16%)
Mar 24, 2023 7.333 7.516 7.207 7.439 365,563 +0.09(+1.18%)
Mar 23, 2023 7.439 7.555 7.299 7.352 522,082 -0.04(-0.52%)
Mar 22, 2023 7.381 7.535 7.352 7.391 331,196 +0.01(+0.13%)
Mar 21, 2023 7.400 7.535 7.362 7.381 411,268 +0.10(+1.33%)
Mar 20, 2023 7.149 7.333 7.149 7.284 502,732 +0.17(+2.45%)
Mar 17, 2023 7.275 7.289 7.091 7.110 600,832 -0.26(-3.54%)
Mar 16, 2023 7.178 7.386 7.168 7.371 396,595 +0.12(+1.60%)
Mar 15, 2023 7.458 7.458 7.154 7.255 645,138 -0.36(-4.70%)
Mar 14, 2023 7.555 7.777 7.458 7.613 424,605 +0.18(+2.47%)
Mar 13, 2023 7.381 7.593 7.308 7.429 527,452 -0.11(-1.41%)
Mar 10, 2023 7.497 7.854 7.246 7.535 1,034,591 +0.07(+0.91%)
Mar 09, 2023 7.642 7.748 7.468 7.468 829,729 -0.18(-2.40%)
Mar 08, 2023 7.680 7.791 7.613 7.651 739,038 -0.02(-0.25%)
Mar 07, 2023 7.816 7.874 7.569 7.671 412,908 -0.21(-2.70%)
Mar 06, 2023 7.777 7.989 7.748 7.883 353,523 +0.11(+1.37%)
Mar 03, 2023 7.835 7.927 7.767 7.777 492,232 -0.04(-0.49%)
Mar 02, 2023 7.845 7.907 7.787 7.816 285,143 -0.06(-0.74%)
Mar 01, 2023 7.835 7.960 7.767 7.874 381,208 +0.03(+0.37%)
Feb 28, 2023 8.115 8.173 7.632 7.845 1,081,271 -0.17(-2.17%)
Feb 27, 2023 7.960 8.096 7.951 8.018 719,491 +0.06(+0.73%)
Feb 24, 2023 7.932 8.125 7.912 7.960 759,603 -0.01(-0.12%)
Feb 23, 2023 7.912 8.033 7.864 7.970 430,094 +0.15(+1.98%)
Feb 22, 2023 7.661 7.845 7.656 7.816 395,065 +0.17(+2.28%)
Feb 21, 2023 7.758 7.806 7.632 7.642 434,443 -0.14(-1.86%)
Feb 17, 2023 7.835 7.912 7.748 7.787 492,265 -0.08(-0.98%)
Feb 16, 2023 8.057 8.105 7.854 7.864 875,338 +0.03(+0.37%)
Feb 15, 2023 7.603 7.835 7.603 7.835 427,127 +0.18(+2.40%)
Feb 14, 2023 7.738 7.859 7.632 7.651 565,664 -0.10(-1.25%)
Feb 13, 2023 7.468 7.748 7.352 7.748 629,044 +0.27(+3.62%)
Feb 10, 2023 7.400 7.622 7.391 7.477 695,411 +0.06(+0.78%)
Feb 09, 2023 7.555 7.593 7.299 7.419 526,401 -0.11(-1.41%)
Feb 08, 2023 7.535 7.762 7.511 7.526 606,415 -0.27(-3.47%)
Feb 07, 2023 7.555 7.825 7.535 7.796 1,079,197 -0.10(-1.22%)
Feb 06, 2023 8.115 8.163 7.833 7.893 865,898 -0.32(-3.88%)
Feb 03, 2023 8.463 8.578 8.154 8.212 458,587 -0.26(-3.08%)
Feb 02, 2023 8.163 8.598 8.024 8.473 1,266,315 +0.30(+3.66%)
Feb 01, 2023 8.134 8.221 8.033 8.173 428,724 +0.01(+0.12%)
Jan 31, 2023 8.115 8.192 7.980 8.163 397,551 +0.09(+1.08%)
Jan 30, 2023 8.096 8.231 8.028 8.076 866,746 -0.04(-0.48%)
Jan 27, 2023 8.231 8.270 8.047 8.115 513,626 -0.13(-1.52%)
Jan 26, 2023 8.299 8.337 8.101 8.241 467,452 +0.00(+0.00%)
Jan 25, 2023 7.999 8.274 7.999 8.241 269,673 +0.14(+1.79%)
Jan 24, 2023 8.052 8.192 8.028 8.096 324,832 +0.13(+1.58%)
Jan 23, 2023 8.047 8.120 7.946 7.970 276,683 -0.05(-0.60%)
Jan 20, 2023 8.105 8.105 7.975 8.018 178,653 -0.06(-0.72%)
Jan 19, 2023 8.047 8.120 7.898 8.076 414,248 -0.02(-0.24%)
Jan 18, 2023 8.226 8.294 8.047 8.096 369,610 -0.07(-0.83%)
Jan 17, 2023 8.144 8.279 8.105 8.163 334,231 +0.07(+0.84%)
Jan 13, 2023 8.038 8.149 7.951 8.096 384,644 +0.07(+0.84%)
Jan 12, 2023 7.777 8.062 7.748 8.028 497,112 +0.26(+3.36%)
Jan 11, 2023 7.777 7.878 7.738 7.767 628,423 +0.03(+0.37%)
Jan 10, 2023 7.671 7.748 7.550 7.738 384,067 +0.08(+1.01%)
Jan 09, 2023 7.758 7.893 7.627 7.661 576,356 -0.08(-1.00%)
Jan 06, 2023 7.458 7.753 7.458 7.738 685,027 +0.42(+5.67%)
Jan 05, 2023 7.255 7.323 7.149 7.323 660,022 +0.06(+0.80%)
Jan 04, 2023 7.246 7.366 7.149 7.265 627,833 -0.03(-0.40%)
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.