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 (%)
Jul 31, 2017 9.400 9.559 9.381 9.512 623,737 +0.14(+1.50%)
Jul 28, 2017 9.446 9.482 9.339 9.371 369,604 -0.07(-0.79%)
Jul 27, 2017 9.624 9.633 9.437 9.446 764,640 -0.19(-1.94%)
Jul 26, 2017 9.774 9.867 9.624 9.633 903,670 -0.14(-1.44%)
Jul 25, 2017 9.783 9.839 9.643 9.774 940,143 +0.03(+0.29%)
Jul 24, 2017 9.886 9.942 9.727 9.746 604,580 -0.16(-1.61%)
Jul 21, 2017 9.343 9.933 9.306 9.905 2,220,849 +0.56(+6.01%)
Jul 20, 2017 9.371 9.418 9.278 9.343 656,956 +0.01(+0.10%)
Jul 19, 2017 9.166 9.456 9.100 9.334 1,489,163 +0.17(+1.84%)
Jul 18, 2017 9.241 9.241 9.077 9.166 955,735 -0.08(-0.91%)
Jul 17, 2017 9.297 9.364 9.231 9.250 374,965 -0.07(-0.70%)
Jul 14, 2017 9.334 9.343 9.241 9.315 735,834 -0.02(-0.20%)
Jul 13, 2017 9.269 9.381 9.156 9.334 811,481 +0.09(+1.01%)
Jul 12, 2017 9.035 9.460 9.035 9.241 1,300,009 +0.29(+3.24%)
Jul 11, 2017 9.063 9.063 8.904 8.951 703,217 -0.10(-1.14%)
Jul 10, 2017 9.035 9.194 9.035 9.053 248,496 +0.03(+0.31%)
Jul 07, 2017 9.091 9.110 8.993 9.025 382,901 -0.03(-0.31%)
Jul 06, 2017 9.241 9.334 9.025 9.053 704,184 -0.15(-1.63%)
Jul 05, 2017 9.428 9.446 9.119 9.203 1,149,517 -0.22(-2.28%)
Jul 03, 2017 9.371 9.568 9.371 9.418 712,648 +0.07(+0.80%)
Jun 30, 2017 9.269 9.371 9.147 9.343 1,829,239 +0.07(+0.81%)
Jun 29, 2017 9.418 9.455 9.138 9.269 972,483 -0.18(-1.88%)
Jun 28, 2017 9.259 9.465 9.212 9.446 1,149,870 +0.26(+2.85%)
Jun 27, 2017 9.325 9.418 9.184 9.184 644,231 -0.17(-1.80%)
Jun 26, 2017 9.371 9.390 9.278 9.353 499,727 +0.01(+0.10%)
Jun 23, 2017 9.353 9.395 9.306 9.343 585,037 -0.04(-0.40%)
Jun 22, 2017 9.343 9.577 9.343 9.381 533,641 +0.05(+0.50%)
Jun 21, 2017 9.502 9.559 9.100 9.334 1,547,110 -0.31(-3.20%)
Jun 20, 2017 9.512 9.764 9.465 9.643 1,404,610 +0.16(+1.68%)
Jun 19, 2017 9.315 9.512 9.269 9.484 900,197 +0.15(+1.60%)
Jun 16, 2017 9.203 9.334 9.025 9.334 2,091,463 +0.13(+1.42%)
Jun 15, 2017 9.446 9.446 9.166 9.203 893,303 -0.30(-3.15%)
Jun 14, 2017 9.783 9.783 9.484 9.502 472,640 -0.22(-2.31%)
Jun 13, 2017 9.212 9.755 9.175 9.727 979,441 +0.23(+2.46%)
Jun 12, 2017 9.633 9.661 9.474 9.493 775,673 -0.17(-1.74%)
Jun 09, 2017 9.502 9.741 9.484 9.661 857,811 +0.14(+1.47%)
Jun 08, 2017 9.848 9.862 9.418 9.521 705,839 -0.36(-3.69%)
Jun 07, 2017 9.839 9.998 9.802 9.886 620,353 +0.10(+1.05%)
Jun 06, 2017 9.895 9.951 9.521 9.783 1,809,358 -0.10(-1.04%)
Jun 05, 2017 10.20 10.26 9.858 9.886 1,051,096 -0.35(-3.38%)
Jun 02, 2017 10.40 10.40 10.22 10.23 649,161 -0.15(-1.44%)
Jun 01, 2017 10.32 10.46 10.27 10.38 841,400 +0.09(+0.91%)
May 31, 2017 10.42 10.57 10.29 10.29 1,032,584 -0.13(-1.26%)
May 30, 2017 10.61 10.69 10.41 10.42 826,883 -0.23(-2.19%)
May 26, 2017 10.57 10.73 10.54 10.65 1,086,529 +0.10(+0.98%)
May 25, 2017 10.58 10.62 10.47 10.55 486,642 +0.01(+0.09%)
May 24, 2017 10.51 10.65 10.46 10.54 609,902 +0.03(+0.27%)
May 23, 2017 10.41 10.52 10.33 10.51 463,250 +0.16(+1.54%)
May 22, 2017 10.36 10.43 10.28 10.35 507,346 -0.04(-0.36%)
May 19, 2017 10.09 10.44 10.08 10.39 1,108,000 +0.33(+3.25%)
May 18, 2017 10.64 10.64 10.06 10.06 1,535,352 -0.60(-5.61%)
May 17, 2017 10.76 10.98 10.66 10.66 1,305,572 -0.21(-1.89%)
May 16, 2017 10.78 11.13 10.72 10.87 2,077,289 +0.09(+0.87%)
May 15, 2017 10.76 10.85 10.76 10.77 1,066,429 +0.02(+0.17%)
May 12, 2017 10.67 10.84 10.59 10.76 689,512 +0.06(+0.52%)
May 11, 2017 10.80 10.80 10.48 10.70 851,831 -0.10(-0.95%)
May 10, 2017 10.59 10.81 10.57 10.80 1,774,223 +0.23(+2.21%)
May 09, 2017 10.62 10.65 10.47 10.57 402,542 -0.01(-0.09%)
May 08, 2017 10.65 10.66 10.49 10.58 362,274 -0.08(-0.79%)
May 05, 2017 10.71 10.77 10.63 10.66 807,701 -0.01(-0.09%)
May 04, 2017 10.60 10.80 10.54 10.67 2,504,601 +0.05(+0.44%)
May 03, 2017 10.51 10.63 10.47 10.62 719,528 +0.09(+0.89%)
May 02, 2017 10.43 10.60 10.42 10.53 644,842 +0.08(+0.81%)
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.