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

Adecoagro Ord Shs (NY: AGRO )

11.41 -0.23 (-1.98%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Sep 29, 2017 9.717 10.01 9.680 9.948 935,531 +0.26(+2.66%)
Sep 28, 2017 9.478 9.690 9.469 9.690 1,011,178 +0.23(+2.43%)
Sep 27, 2017 9.478 9.496 9.330 9.459 584,784 +0.00(+0.00%)
Sep 26, 2017 9.248 9.515 9.229 9.459 498,380 +0.20(+2.19%)
Sep 25, 2017 9.358 9.423 9.201 9.257 525,104 -0.11(-1.18%)
Sep 22, 2017 9.165 9.376 9.146 9.367 533,158 +0.19(+2.11%)
Sep 21, 2017 9.063 9.229 9.017 9.174 503,092 +0.12(+1.32%)
Sep 20, 2017 9.091 9.165 9.017 9.054 385,181 -0.04(-0.41%)
Sep 19, 2017 9.340 9.376 9.073 9.091 915,469 -0.25(-2.66%)
Sep 18, 2017 9.358 9.551 9.321 9.340 997,862 -0.03(-0.29%)
Sep 15, 2017 9.349 9.478 9.340 9.367 1,030,492 +0.01(+0.10%)
Sep 14, 2017 9.248 9.404 9.091 9.358 706,737 +0.08(+0.89%)
Sep 13, 2017 8.971 9.284 8.953 9.275 544,232 +0.30(+3.39%)
Sep 12, 2017 8.934 9.045 8.934 8.971 278,183 +0.02(+0.21%)
Sep 11, 2017 8.934 9.054 8.888 8.953 612,562 +0.06(+0.62%)
Sep 08, 2017 9.026 9.054 8.833 8.898 457,780 -0.14(-1.53%)
Sep 07, 2017 9.321 9.321 9.026 9.036 312,890 -0.22(-2.39%)
Sep 06, 2017 9.238 9.349 9.155 9.257 374,467 +0.07(+0.80%)
Sep 05, 2017 9.073 9.284 9.063 9.183 619,319 +0.12(+1.32%)
Sep 01, 2017 8.962 9.091 8.962 9.063 322,967 +0.13(+1.44%)
Aug 31, 2017 8.870 8.962 8.782 8.934 942,325 +0.06(+0.62%)
Aug 30, 2017 8.934 8.999 8.861 8.879 750,732 -0.03(-0.31%)
Aug 29, 2017 9.045 9.063 8.865 8.907 1,247,515 -0.16(-1.73%)
Aug 28, 2017 9.137 9.146 9.008 9.063 632,412 -0.05(-0.51%)
Aug 25, 2017 9.229 9.257 9.109 9.109 578,681 -0.18(-1.98%)
Aug 24, 2017 9.423 9.423 9.284 9.294 242,726 -0.11(-1.18%)
Aug 23, 2017 9.100 9.409 9.100 9.404 877,707 +0.31(+3.44%)
Aug 22, 2017 8.990 9.183 8.934 9.091 1,025,307 +0.10(+1.13%)
Aug 21, 2017 9.201 9.201 8.971 8.990 495,457 -0.21(-2.30%)
Aug 18, 2017 9.266 9.275 9.137 9.201 364,492 -0.06(-0.70%)
Aug 17, 2017 9.183 9.386 9.183 9.266 720,422 +0.05(+0.50%)
Aug 16, 2017 9.607 9.607 9.201 9.220 928,771 -0.04(-0.40%)
Aug 15, 2017 9.533 9.625 9.257 9.257 316,657 -0.27(-2.80%)
Aug 14, 2017 9.211 9.551 9.211 9.524 1,398,510 +0.38(+4.13%)
Aug 11, 2017 9.119 9.298 8.971 9.146 621,090 -0.04(-0.40%)
Aug 10, 2017 9.211 9.229 9.160 9.183 1,322,772 -0.05(-0.50%)
Aug 09, 2017 9.248 9.257 9.155 9.229 292,059 -0.02(-0.20%)
Aug 08, 2017 9.303 9.358 9.211 9.248 729,443 -0.06(-0.69%)
Aug 07, 2017 9.257 9.349 9.192 9.312 347,357 +0.00(+0.00%)
Aug 04, 2017 9.303 9.358 9.275 9.312 229,407 +0.01(+0.10%)
Aug 03, 2017 9.321 9.409 9.266 9.303 525,712 -0.02(-0.20%)
Aug 02, 2017 9.312 9.376 9.266 9.321 240,266 -0.01(-0.10%)
Aug 01, 2017 9.376 9.432 9.312 9.330 336,033 -0.04(-0.39%)
Jul 31, 2017 9.257 9.413 9.238 9.367 633,358 +0.14(+1.50%)
Jul 28, 2017 9.303 9.338 9.197 9.229 375,304 -0.07(-0.79%)
Jul 27, 2017 9.478 9.487 9.294 9.303 776,434 -0.18(-1.94%)
Jul 26, 2017 9.625 9.717 9.478 9.487 917,609 -0.14(-1.44%)
Jul 25, 2017 9.634 9.690 9.496 9.625 954,644 +0.03(+0.29%)
Jul 24, 2017 9.736 9.791 9.579 9.598 613,905 -0.16(-1.61%)
Jul 21, 2017 9.201 9.782 9.165 9.754 2,255,104 +0.55(+6.01%)
Jul 20, 2017 9.229 9.275 9.137 9.201 667,089 +0.01(+0.10%)
Jul 19, 2017 9.026 9.312 8.962 9.192 1,512,132 +0.17(+1.84%)
Jul 18, 2017 9.100 9.100 8.939 9.026 970,477 -0.08(-0.91%)
Jul 17, 2017 9.155 9.221 9.091 9.109 380,748 -0.06(-0.70%)
Jul 14, 2017 9.192 9.201 9.100 9.174 747,184 -0.02(-0.20%)
Jul 13, 2017 9.128 9.238 9.017 9.192 823,997 +0.09(+1.01%)
Jul 12, 2017 8.898 9.317 8.898 9.100 1,320,060 +0.29(+3.24%)
Jul 11, 2017 8.925 8.925 8.769 8.815 714,064 -0.10(-1.14%)
Jul 10, 2017 8.898 9.054 8.898 8.916 252,329 +0.03(+0.31%)
Jul 07, 2017 8.953 8.971 8.856 8.888 388,807 -0.03(-0.31%)
Jul 06, 2017 9.100 9.192 8.888 8.916 715,045 -0.15(-1.63%)
Jul 05, 2017 9.284 9.303 8.980 9.063 1,167,247 -0.21(-2.28%)
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.