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

Adecoagro Ord Shs (NY: AGRO )

10.94 +0.02 (+0.21%)
Streaming Delayed Price Updated: 11:00 AM EDT, May 13, 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 (%)
Dec 31, 2015 11.19 11.32 11.32 11.32 305,837 +0.11(+0.99%)
Dec 30, 2015 11.45 11.48 11.19 11.21 317,227 -0.26(-2.25%)
Dec 29, 2015 11.33 11.56 11.32 11.47 397,696 +0.16(+1.38%)
Dec 28, 2015 11.05 11.42 10.99 11.31 401,690 +0.23(+2.08%)
Dec 24, 2015 10.98 11.08 11.08 11.08 194,011 +0.08(+0.75%)
Dec 23, 2015 11.09 11.12 10.93 11.00 446,215 -0.05(-0.42%)
Dec 22, 2015 10.98 11.08 10.84 11.04 473,014 +0.03(+0.25%)
Dec 21, 2015 11.24 11.29 10.95 11.02 220,514 -0.11(-0.99%)
Dec 18, 2015 11.30 11.32 10.88 11.13 669,481 -0.21(-1.87%)
Dec 17, 2015 11.14 11.56 11.14 11.34 716,297 +0.20(+1.82%)
Dec 16, 2015 10.79 11.28 10.71 11.14 1,175,592 +0.39(+3.60%)
Dec 15, 2015 10.49 10.79 10.33 10.75 2,403,646 +0.76(+7.66%)
Dec 14, 2015 9.800 10.45 9.736 9.984 821,367 +0.18(+1.78%)
Dec 11, 2015 9.763 10.30 9.727 9.809 1,015,510 -0.03(-0.28%)
Dec 10, 2015 9.671 9.975 9.583 9.837 304,433 +0.09(+0.95%)
Dec 09, 2015 9.717 9.943 9.662 9.745 488,318 -0.01(-0.09%)
Dec 08, 2015 9.929 9.994 9.662 9.754 269,802 -0.27(-2.67%)
Dec 07, 2015 10.10 10.12 9.938 10.02 294,130 -0.07(-0.73%)
Dec 04, 2015 9.948 10.12 9.929 10.10 174,898 +0.15(+1.48%)
Dec 03, 2015 10.06 10.14 9.856 9.948 199,111 -0.10(-1.01%)
Dec 02, 2015 10.08 10.15 9.874 10.05 290,437 -0.06(-0.64%)
Dec 01, 2015 10.39 10.39 9.984 10.11 335,151 -0.25(-2.40%)
Nov 30, 2015 10.12 10.39 10.06 10.36 1,178,933 +0.29(+2.83%)
Nov 27, 2015 10.04 10.22 9.984 10.08 244,477 +0.03(+0.27%)
Nov 25, 2015 10.09 10.05 10.05 10.05 388,132 -0.02(-0.18%)
Nov 24, 2015 10.07 10.20 10.00 10.07 601,959 -0.02(-0.18%)
Nov 23, 2015 10.39 10.41 10.04 10.09 2,297,965 +0.05(+0.46%)
Nov 20, 2015 10.26 10.35 9.814 10.04 1,188,815 -0.15(-1.45%)
Nov 19, 2015 10.38 10.52 10.19 10.19 426,357 -0.16(-1.51%)
Nov 18, 2015 10.45 10.54 10.19 10.34 558,976 -0.06(-0.62%)
Nov 17, 2015 10.37 10.45 10.26 10.41 447,763 +0.06(+0.62%)
Nov 16, 2015 9.957 10.48 9.957 10.34 605,991 +0.33(+3.31%)
Nov 13, 2015 9.699 10.39 9.441 10.01 572,755 -0.34(-3.29%)
Nov 12, 2015 9.883 10.39 9.846 10.35 480,943 +0.38(+3.79%)
Nov 11, 2015 9.883 10.10 9.874 9.975 150,639 +0.06(+0.56%)
Nov 10, 2015 9.957 10.00 9.802 9.920 177,324 -0.09(-0.92%)
Nov 09, 2015 10.12 10.21 9.957 10.01 184,967 -0.11(-1.09%)
Nov 06, 2015 9.828 10.12 9.634 10.12 331,560 +0.22(+2.23%)
Nov 05, 2015 10.06 10.12 9.856 9.902 469,663 -0.16(-1.56%)
Nov 04, 2015 9.763 10.34 9.754 10.06 672,530 +0.29(+3.02%)
Nov 03, 2015 9.902 9.948 9.487 9.763 463,552 -0.17(-1.67%)
Nov 02, 2015 9.745 10.09 9.736 9.929 469,594 +0.18(+1.79%)
Oct 30, 2015 9.671 10.10 9.658 9.754 975,996 +0.01(+0.09%)
Oct 29, 2015 9.331 10.03 9.091 9.745 889,470 +0.44(+4.75%)
Oct 28, 2015 8.870 9.367 8.778 9.303 494,902 +0.37(+4.12%)
Oct 27, 2015 8.944 9.036 8.695 8.934 829,991 -0.16(-1.72%)
Oct 26, 2015 8.677 9.570 8.677 9.091 1,229,355 +0.61(+7.17%)
Oct 23, 2015 8.299 8.483 8.234 8.483 417,542 +0.19(+2.33%)
Oct 22, 2015 8.216 8.382 8.124 8.290 182,165 +0.15(+1.81%)
Oct 21, 2015 8.299 8.336 8.105 8.142 106,399 -0.16(-1.89%)
Oct 20, 2015 8.299 8.409 8.225 8.299 116,432 +0.00(+0.00%)
Oct 19, 2015 8.483 8.502 8.216 8.299 120,047 -0.19(-2.28%)
Oct 16, 2015 8.456 8.511 8.290 8.492 435,521 +0.13(+1.54%)
Oct 15, 2015 8.207 8.409 8.188 8.363 162,279 +0.17(+2.02%)
Oct 14, 2015 8.280 8.308 8.170 8.198 123,634 -0.06(-0.78%)
Oct 13, 2015 8.456 8.502 8.262 8.262 80,074 -0.18(-2.07%)
Oct 12, 2015 8.409 8.584 8.391 8.437 75,670 +0.02(+0.22%)
Oct 09, 2015 8.474 8.723 8.419 8.419 167,336 -0.04(-0.44%)
Oct 08, 2015 8.400 8.465 8.382 8.456 107,120 +0.06(+0.77%)
Oct 07, 2015 8.059 8.492 8.059 8.391 265,036 +0.35(+4.35%)
Oct 06, 2015 7.958 8.207 7.884 8.041 240,374 +0.01(+0.11%)
Oct 05, 2015 7.792 8.152 7.691 8.032 158,073 +0.30(+3.93%)
Oct 02, 2015 7.424 7.755 7.323 7.728 357,435 +0.26(+3.45%)
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.