Skip to main content

Adecoagro Ord Shs (NY: AGRO )

11.02 +0.07 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 10.93 10.98 10.77 10.80 745,163 -0.13(-1.20%)
Mar 30, 2016 10.86 10.95 10.73 10.93 902,452 +0.09(+0.86%)
Mar 29, 2016 10.81 10.94 10.80 10.84 948,304 +0.03(+0.26%)
Mar 28, 2016 10.87 10.91 10.77 10.81 449,211 -0.05(-0.43%)
Mar 24, 2016 10.80 10.86 10.86 10.86 1,011,465 +0.01(+0.09%)
Mar 23, 2016 10.62 10.93 10.57 10.85 1,100,599 +0.20(+1.84%)
Mar 22, 2016 10.87 10.93 10.57 10.65 4,133,487 -1.10(-9.39%)
Mar 21, 2016 11.56 11.86 11.56 11.76 447,741 +0.14(+1.21%)
Mar 18, 2016 12.02 12.39 11.53 11.62 892,087 -0.41(-3.42%)
Mar 17, 2016 12.12 12.13 11.70 12.03 380,512 +0.03(+0.23%)
Mar 16, 2016 11.83 12.05 11.77 12.00 163,004 +0.10(+0.86%)
Mar 15, 2016 12.02 12.06 11.81 11.90 334,628 -0.18(-1.47%)
Mar 14, 2016 12.20 12.24 12.02 12.07 393,808 -0.16(-1.30%)
Mar 11, 2016 12.14 12.41 12.10 12.23 392,237 +0.20(+1.63%)
Mar 10, 2016 12.10 12.21 12.00 12.04 529,654 -0.02(-0.16%)
Mar 09, 2016 12.26 12.26 11.92 12.06 368,468 -0.23(-1.90%)
Mar 08, 2016 12.35 12.35 12.20 12.29 260,397 -0.05(-0.38%)
Mar 07, 2016 12.09 12.36 12.09 12.34 294,993 +0.17(+1.38%)
Mar 04, 2016 12.25 12.38 12.09 12.17 478,821 -0.07(-0.54%)
Mar 03, 2016 12.36 12.44 12.20 12.23 387,756 -0.13(-1.06%)
Mar 02, 2016 12.24 12.43 12.14 12.36 414,893 +0.12(+0.99%)
Mar 01, 2016 12.30 12.30 12.18 12.24 484,336 +0.05(+0.38%)
Feb 29, 2016 12.07 12.39 12.07 12.20 463,244 +0.13(+1.08%)
Feb 26, 2016 12.39 12.48 12.03 12.07 454,930 -0.31(-2.49%)
Feb 25, 2016 12.08 12.37 11.96 12.37 272,971 +0.32(+2.64%)
Feb 24, 2016 12.00 12.12 11.65 12.06 481,285 -0.09(-0.77%)
Feb 23, 2016 12.21 12.28 12.13 12.15 316,872 -0.07(-0.54%)
Feb 22, 2016 12.08 12.55 12.05 12.21 810,950 +0.14(+1.16%)
Feb 19, 2016 12.16 12.21 12.02 12.07 359,455 -0.12(-1.00%)
Feb 18, 2016 12.07 12.21 11.88 12.20 891,319 +0.13(+1.08%)
Feb 17, 2016 11.77 12.23 11.60 12.07 842,752 +0.52(+4.54%)
Feb 16, 2016 11.27 11.54 11.13 11.54 766,451 +0.40(+3.61%)
Feb 12, 2016 10.49 11.14 11.14 11.14 579,294 +0.72(+6.91%)
Feb 11, 2016 10.40 10.48 10.32 10.42 460,417 -0.07(-0.62%)
Feb 10, 2016 10.83 10.86 10.37 10.48 486,274 -0.32(-2.94%)
Feb 09, 2016 10.65 11.03 10.62 10.80 244,462 +0.04(+0.35%)
Feb 08, 2016 10.80 10.85 10.64 10.77 188,641 -0.13(-1.20%)
Feb 05, 2016 10.86 11.05 10.80 10.90 275,588 +0.02(+0.17%)
Feb 04, 2016 10.61 10.94 10.49 10.88 336,071 +0.29(+2.74%)
Feb 03, 2016 11.10 11.14 10.54 10.59 232,292 -0.47(-4.23%)
Feb 02, 2016 11.12 11.17 10.93 11.05 352,057 -0.14(-1.25%)
Feb 01, 2016 11.10 11.22 10.96 11.20 153,125 +0.05(+0.42%)
Jan 29, 2016 10.94 11.17 10.91 11.15 389,442 +0.22(+1.97%)
Jan 28, 2016 10.89 11.04 10.77 10.93 309,829 +0.12(+1.12%)
Jan 27, 2016 10.85 11.09 10.75 10.81 417,958 -0.07(-0.69%)
Jan 26, 2016 10.81 11.06 10.76 10.89 295,212 +0.09(+0.87%)
Jan 25, 2016 10.80 10.95 10.71 10.79 218,949 -0.02(-0.17%)
Jan 22, 2016 10.50 10.82 10.50 10.81 350,895 +0.41(+3.96%)
Jan 21, 2016 10.33 10.48 10.22 10.40 173,981 +0.08(+0.82%)
Jan 20, 2016 10.27 10.37 9.937 10.32 243,085 -0.06(-0.54%)
Jan 19, 2016 10.65 10.70 10.22 10.37 230,198 -0.24(-2.29%)
Jan 15, 2016 10.82 10.62 10.62 10.62 329,314 -0.42(-3.81%)
Jan 14, 2016 11.28 11.32 11.02 11.04 297,663 -0.19(-1.67%)
Jan 13, 2016 11.08 11.49 11.08 11.22 523,908 +0.14(+1.27%)
Jan 12, 2016 10.93 11.10 10.93 11.08 288,892 +0.22(+2.07%)
Jan 11, 2016 10.94 11.07 10.72 10.86 498,133 -0.08(-0.77%)
Jan 08, 2016 10.92 11.05 10.81 10.94 389,701 +0.10(+0.95%)
Jan 07, 2016 10.85 10.91 10.67 10.84 600,417 -0.15(-1.36%)
Jan 06, 2016 10.97 11.14 10.82 10.99 751,896 -0.08(-0.76%)
Jan 05, 2016 11.13 11.25 11.05 11.07 422,869 -0.07(-0.59%)
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.