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

Adecoagro Ord Shs (NY: AGRO )

10.91 +0.05 (+0.51%)
Streaming Delayed Price Updated: 10:32 AM EDT, May 2, 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 (%)
Feb 28, 2018 8.417 8.474 8.305 8.408 476,582 +0.02(+0.22%)
Feb 27, 2018 8.511 8.614 8.380 8.389 522,258 -0.09(-1.10%)
Feb 26, 2018 8.436 8.532 8.324 8.483 388,463 +0.08(+1.00%)
Feb 23, 2018 8.296 8.520 8.249 8.399 1,221,509 +0.14(+1.70%)
Feb 22, 2018 8.221 8.258 1,087,986 -0.34(-3.92%)
Feb 21, 2018 8.670 8.866 8.558 8.595 357,218 -0.09(-1.08%)
Feb 20, 2018 8.605 8.717 8.567 8.689 234,614 +0.07(+0.87%)
Feb 16, 2018 8.614 8.614 8.614 0 -0.05(-0.54%)
Feb 15, 2018 8.801 8.801 8.530 8.661 397,324 -0.14(-1.59%)
Feb 14, 2018 8.417 8.838 8.408 8.801 501,219 +0.37(+4.44%)
Feb 13, 2018 8.726 8.829 8.427 8.427 663,511 -0.37(-4.25%)
Feb 12, 2018 8.857 9.025 8.689 8.801 431,493 -0.03(-0.32%)
Feb 09, 2018 8.951 8.969 8.539 8.829 630,284 -0.05(-0.53%)
Feb 08, 2018 8.988 9.105 8.820 8.876 1,965,969 -0.07(-0.84%)
Feb 07, 2018 8.782 9.119 8.773 8.951 1,030,582 +0.09(+1.06%)
Feb 06, 2018 8.399 8.941 8.399 8.857 1,439,569 +0.36(+4.18%)
Feb 05, 2018 8.735 8.764 8.417 8.502 379,293 -0.29(-3.30%)
Feb 02, 2018 9.222 9.222 8.778 8.792 521,546 -0.46(-4.95%)
Feb 01, 2018 9.025 9.269 9.025 9.250 643,278 +0.19(+2.06%)
Jan 31, 2018 9.110 9.142 9.016 9.063 497,761 -0.03(-0.31%)
Jan 30, 2018 9.278 9.278 9.072 9.091 608,218 -0.24(-2.61%)
Jan 29, 2018 9.633 9.633 9.325 9.334 1,006,577 -0.23(-2.44%)
Jan 26, 2018 9.502 9.587 9.502 9.568 356,191 +0.08(+0.89%)
Jan 25, 2018 9.353 9.502 9.343 9.484 316,070 +0.14(+1.50%)
Jan 24, 2018 9.540 9.615 9.334 9.343 593,482 -0.18(-1.87%)
Jan 23, 2018 9.428 9.624 9.417 9.521 520,356 +0.11(+1.19%)
Jan 22, 2018 9.166 9.409 9.157 9.409 749,579 +0.26(+2.86%)
Jan 19, 2018 9.138 9.184 9.072 9.147 401,694 -0.04(-0.41%)
Jan 18, 2018 9.175 9.194 9.044 9.184 657,455 +0.01(+0.10%)
Jan 17, 2018 9.100 9.259 9.063 9.175 558,989 +0.07(+0.82%)
Jan 16, 2018 9.437 9.456 8.960 9.100 869,662 -0.36(-3.85%)
Jan 12, 2018 9.465 9.465 9.465 0 +0.10(+1.10%)
Jan 11, 2018 9.343 9.390 9.222 9.362 323,631 +0.04(+0.40%)
Jan 10, 2018 9.652 9.652 9.325 9.325 514,949 -0.33(-3.39%)
Jan 09, 2018 9.512 9.708 9.512 9.652 467,398 +0.19(+1.98%)
Jan 08, 2018 9.671 9.689 9.409 9.465 669,633 -0.22(-2.22%)
Jan 05, 2018 9.830 9.830 9.643 9.680 344,827 -0.15(-1.52%)
Jan 04, 2018 9.877 9.942 9.806 9.830 320,218 -0.05(-0.47%)
Jan 03, 2018 9.671 9.886 9.652 9.877 282,608 +0.21(+2.13%)
Jan 02, 2018 9.746 9.755 9.521 9.671 497,400 +0.00(+0.00%)
Dec 29, 2017 9.671 9.671 9.671 0 -0.04(-0.39%)
Dec 28, 2017 9.615 9.708 9.559 9.708 217,748 +0.09(+0.97%)
Dec 27, 2017 9.680 9.708 9.615 9.615 261,933 -0.05(-0.48%)
Dec 26, 2017 9.549 9.680 9.549 9.661 198,989 +0.13(+1.37%)
Dec 22, 2017 9.493 9.615 9.493 9.530 227,254 +0.03(+0.30%)
Dec 21, 2017 9.624 9.652 9.502 9.502 376,768 -0.11(-1.17%)
Dec 20, 2017 9.587 9.643 9.493 9.615 387,659 +0.08(+0.88%)
Dec 19, 2017 9.568 9.624 9.484 9.530 300,222 -0.03(-0.29%)
Dec 18, 2017 9.437 9.559 9.409 9.559 619,407 +0.22(+2.30%)
Dec 15, 2017 9.418 9.446 9.315 9.343 659,161 -0.02(-0.20%)
Dec 14, 2017 9.465 9.577 9.334 9.362 502,125 -0.13(-1.38%)
Dec 13, 2017 9.530 9.755 9.493 9.493 775,873 -0.07(-0.68%)
Dec 12, 2017 9.400 9.783 9.390 9.559 709,015 +0.20(+2.10%)
Dec 11, 2017 9.250 9.371 9.250 9.362 427,795 +0.10(+1.11%)
Dec 08, 2017 9.184 9.390 9.160 9.259 480,090 +0.12(+1.33%)
Dec 07, 2017 9.025 9.175 8.923 9.138 476,897 +0.06(+0.62%)
Dec 06, 2017 9.203 9.250 9.053 9.082 320,113 -0.13(-1.42%)
Dec 05, 2017 9.128 9.250 9.110 9.212 536,667 +0.09(+1.03%)
Dec 04, 2017 9.212 9.212 9.082 9.119 993,967 -0.04(-0.41%)
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.