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

Adecoagro Ord Shs (NY: AGRO )

11.05 +0.08 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2017 9.587 9.718 9.381 9.502 800,684 -0.07(-0.68%)
Oct 30, 2017 9.764 9.764 9.484 9.568 632,337 -0.24(-2.48%)
Oct 27, 2017 10.05 10.12 9.727 9.811 626,209 -0.24(-2.42%)
Oct 26, 2017 9.942 10.20 9.933 10.05 833,281 +0.12(+1.22%)
Oct 25, 2017 9.830 9.998 9.792 9.933 478,102 +0.05(+0.47%)
Oct 24, 2017 9.689 9.933 9.671 9.886 843,532 +0.19(+1.93%)
Oct 23, 2017 9.652 9.736 9.559 9.699 405,516 +0.03(+0.29%)
Oct 20, 2017 9.736 9.774 9.624 9.671 417,349 -0.06(-0.58%)
Oct 19, 2017 9.746 9.774 9.661 9.727 390,530 -0.02(-0.19%)
Oct 18, 2017 9.699 9.783 9.685 9.746 404,391 -0.03(-0.29%)
Oct 17, 2017 9.942 9.989 9.680 9.774 418,167 -0.22(-2.15%)
Oct 16, 2017 9.830 10.04 9.830 9.989 621,880 +0.17(+1.71%)
Oct 13, 2017 9.811 9.914 9.689 9.820 588,229 +0.02(+0.19%)
Oct 12, 2017 9.689 9.848 9.624 9.802 337,467 +0.13(+1.35%)
Oct 11, 2017 9.718 9.788 9.624 9.671 448,157 -0.04(-0.39%)
Oct 10, 2017 9.802 9.905 9.671 9.708 381,270 -0.06(-0.57%)
Oct 09, 2017 9.961 10.11 9.755 9.764 480,741 -0.17(-1.69%)
Oct 06, 2017 10.18 10.27 9.914 9.933 460,786 -0.30(-2.92%)
Oct 05, 2017 10.24 10.33 10.19 10.23 355,367 +0.04(+0.37%)
Oct 04, 2017 10.29 10.42 10.16 10.19 790,903 -0.04(-0.37%)
Oct 03, 2017 10.33 10.43 10.14 10.23 668,457 -0.07(-0.73%)
Oct 02, 2017 10.10 10.33 10.10 10.31 776,490 +0.21(+2.04%)
Sep 29, 2017 9.867 10.17 9.830 10.10 921,321 +0.26(+2.66%)
Sep 28, 2017 9.624 9.839 9.615 9.839 995,819 +0.23(+2.43%)
Sep 27, 2017 9.624 9.643 9.474 9.605 575,901 +0.00(+0.00%)
Sep 26, 2017 9.390 9.661 9.371 9.605 490,810 +0.21(+2.19%)
Sep 25, 2017 9.502 9.568 9.343 9.400 517,128 -0.11(-1.18%)
Sep 22, 2017 9.306 9.521 9.287 9.512 525,059 +0.20(+2.11%)
Sep 21, 2017 9.203 9.371 9.156 9.315 495,450 +0.12(+1.32%)
Sep 20, 2017 9.231 9.306 9.156 9.194 379,330 -0.04(-0.41%)
Sep 19, 2017 9.484 9.521 9.212 9.231 901,563 -0.25(-2.66%)
Sep 18, 2017 9.502 9.699 9.465 9.484 982,705 -0.03(-0.30%)
Sep 15, 2017 9.493 9.624 9.484 9.512 1,014,839 +0.01(+0.10%)
Sep 14, 2017 9.390 9.549 9.231 9.502 696,001 +0.08(+0.89%)
Sep 13, 2017 9.110 9.428 9.091 9.418 535,965 +0.31(+3.39%)
Sep 12, 2017 9.072 9.184 9.072 9.110 273,957 +0.02(+0.21%)
Sep 11, 2017 9.072 9.194 9.025 9.091 603,258 +0.06(+0.62%)
Sep 08, 2017 9.166 9.194 8.969 9.035 450,827 -0.14(-1.53%)
Sep 07, 2017 9.465 9.465 9.166 9.175 308,137 -0.22(-2.39%)
Sep 06, 2017 9.381 9.493 9.297 9.400 368,779 +0.07(+0.80%)
Sep 05, 2017 9.212 9.428 9.203 9.325 609,911 +0.12(+1.32%)
Sep 01, 2017 9.100 9.231 9.100 9.203 318,062 +0.13(+1.44%)
Aug 31, 2017 9.007 9.100 8.918 9.072 928,011 +0.06(+0.62%)
Aug 30, 2017 9.072 9.138 8.997 9.016 739,329 -0.03(-0.31%)
Aug 29, 2017 9.184 9.203 9.002 9.044 1,228,566 -0.16(-1.73%)
Aug 28, 2017 9.278 9.287 9.147 9.203 622,806 -0.05(-0.51%)
Aug 25, 2017 9.371 9.400 9.250 9.250 569,891 -0.19(-1.98%)
Aug 24, 2017 9.568 9.568 9.428 9.437 239,039 -0.11(-1.18%)
Aug 23, 2017 9.241 9.554 9.241 9.549 864,375 +0.32(+3.44%)
Aug 22, 2017 9.128 9.325 9.072 9.231 1,009,733 +0.10(+1.13%)
Aug 21, 2017 9.343 9.343 9.110 9.128 487,931 -0.22(-2.30%)
Aug 18, 2017 9.409 9.418 9.278 9.343 358,955 -0.07(-0.70%)
Aug 17, 2017 9.325 9.530 9.325 9.409 709,479 +0.05(+0.50%)
Aug 16, 2017 9.755 9.755 9.343 9.362 914,663 -0.04(-0.40%)
Aug 15, 2017 9.680 9.774 9.400 9.400 311,847 -0.27(-2.80%)
Aug 14, 2017 9.353 9.699 9.353 9.671 1,377,267 +0.38(+4.13%)
Aug 11, 2017 9.259 9.442 9.110 9.287 611,656 -0.04(-0.40%)
Aug 10, 2017 9.353 9.371 9.301 9.325 1,302,680 -0.05(-0.50%)
Aug 09, 2017 9.390 9.400 9.297 9.371 287,623 -0.02(-0.20%)
Aug 08, 2017 9.446 9.502 9.353 9.390 718,363 -0.07(-0.69%)
Aug 07, 2017 9.400 9.493 9.334 9.456 342,080 +0.00(+0.00%)
Aug 04, 2017 9.446 9.502 9.418 9.456 225,922 +0.01(+0.10%)
Aug 03, 2017 9.465 9.554 9.409 9.446 517,727 -0.02(-0.20%)
Aug 02, 2017 9.456 9.521 9.409 9.465 236,616 -0.01(-0.10%)
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.