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

Adecoagro Ord Shs (NY: AGRO )

10.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
May 31, 2018 7.538 7.669 7.426 7.604 2,411,993 +0.10(+1.37%)
May 30, 2018 7.398 7.510 7.267 7.501 836,311 +0.10(+1.39%)
May 29, 2018 7.613 7.613 7.370 7.398 825,481 -0.22(-2.83%)
May 25, 2018 7.613 7.613 7.613 0 -0.01(-0.12%)
May 24, 2018 7.660 7.665 7.548 7.622 314,412 -0.03(-0.37%)
May 23, 2018 7.604 7.707 7.548 7.651 575,599 +0.06(+0.74%)
May 22, 2018 7.548 7.679 7.520 7.594 621,397 +0.04(+0.50%)
May 21, 2018 7.585 7.669 7.529 7.557 390,541 -0.02(-0.25%)
May 18, 2018 7.660 7.660 7.337 7.576 638,956 -0.12(-1.58%)
May 17, 2018 7.707 7.753 7.482 7.697 915,148 -0.05(-0.60%)
May 16, 2018 7.286 7.810 7.202 7.744 1,699,602 +0.49(+6.70%)
May 15, 2018 7.202 7.267 6.987 7.258 649,665 +0.21(+2.92%)
May 14, 2018 6.809 7.080 6.799 7.052 491,421 +0.03(+0.40%)
May 11, 2018 6.921 7.080 6.921 7.024 547,375 +0.07(+1.08%)
May 10, 2018 6.893 6.977 6.884 6.949 426,630 +0.03(+0.41%)
May 09, 2018 7.015 7.061 6.902 6.921 443,462 -0.08(-1.20%)
May 08, 2018 7.108 7.192 6.893 7.005 1,108,795 -0.13(-1.83%)
May 07, 2018 6.828 7.220 6.828 7.136 805,635 +0.31(+4.52%)
May 04, 2018 6.762 7.089 6.762 6.828 2,261,559 +0.07(+1.11%)
May 03, 2018 7.117 7.117 6.734 6.753 785,566 -0.34(-4.75%)
May 02, 2018 7.117 7.169 7.066 7.089 570,319 +0.00(+0.00%)
May 01, 2018 7.192 7.323 7.052 7.089 322,701 -0.13(-1.81%)
Apr 30, 2018 7.323 7.323 7.192 7.220 798,878 -0.11(-1.53%)
Apr 27, 2018 7.276 7.393 7.276 7.333 209,551 +0.10(+1.42%)
Apr 26, 2018 7.295 7.323 7.174 7.230 493,286 -0.02(-0.26%)
Apr 25, 2018 7.239 7.309 7.183 7.248 508,803 -0.04(-0.51%)
Apr 24, 2018 7.398 7.454 7.239 7.286 291,473 -0.05(-0.64%)
Apr 23, 2018 7.342 7.398 7.197 7.333 548,664 +0.01(+0.13%)
Apr 20, 2018 7.435 7.496 7.286 7.323 337,503 -0.07(-1.01%)
Apr 19, 2018 7.529 7.604 7.351 7.398 456,005 -0.10(-1.37%)
Apr 18, 2018 7.482 7.613 7.482 7.501 295,366 +0.00(+0.00%)
Apr 17, 2018 7.417 7.576 7.417 7.501 536,091 +0.14(+1.91%)
Apr 16, 2018 7.435 7.509 7.267 7.361 946,188 -0.06(-0.76%)
Apr 13, 2018 7.464 7.548 7.407 7.417 437,711 -0.07(-1.00%)
Apr 12, 2018 7.510 7.613 7.473 7.492 545,401 -0.01(-0.12%)
Apr 11, 2018 7.426 7.529 7.398 7.501 447,617 +0.02(+0.25%)
Apr 10, 2018 7.407 7.501 7.371 7.482 594,923 +0.12(+1.65%)
Apr 09, 2018 7.566 7.707 7.342 7.361 733,192 -0.21(-2.72%)
Apr 06, 2018 7.501 7.688 7.501 7.566 640,598 +0.03(+0.37%)
Apr 05, 2018 7.417 7.604 7.389 7.538 881,038 +0.19(+2.54%)
Apr 04, 2018 6.912 7.389 6.753 7.351 1,232,643 +0.23(+3.29%)
Apr 03, 2018 7.052 7.155 7.024 7.117 319,539 +0.08(+1.20%)
Apr 02, 2018 7.071 7.183 6.893 7.033 663,666 +0.00(+0.00%)
Mar 29, 2018 7.033 7.033 7.033 0 +0.18(+2.59%)
Mar 28, 2018 6.949 6.987 6.771 6.856 637,021 -0.10(-1.48%)
Mar 27, 2018 7.108 7.146 6.949 6.958 751,290 -0.12(-1.72%)
Mar 26, 2018 7.127 7.379 7.047 7.080 1,627,464 -0.03(-0.39%)
Mar 23, 2018 7.220 7.230 7.024 7.108 824,623 -0.11(-1.55%)
Mar 22, 2018 7.174 7.342 7.080 7.220 750,541 +0.01(+0.13%)
Mar 21, 2018 7.398 7.417 7.122 7.211 630,439 -0.21(-2.77%)
Mar 20, 2018 7.407 7.435 7.286 7.417 464,800 +0.01(+0.13%)
Mar 19, 2018 7.566 7.622 7.216 7.407 1,234,403 -0.20(-2.58%)
Mar 16, 2018 7.669 7.782 7.548 7.604 950,381 -0.11(-1.45%)
Mar 15, 2018 7.819 7.894 7.641 7.716 1,089,072 -0.09(-1.20%)
Mar 14, 2018 7.782 7.903 7.782 7.810 1,268,045 +0.03(+0.36%)
Mar 13, 2018 7.791 7.931 7.669 7.782 1,629,982 +0.02(+0.24%)
Mar 12, 2018 7.810 7.997 7.688 7.763 1,593,182 -0.01(-0.12%)
Mar 09, 2018 8.128 8.221 7.716 7.772 902,172 -0.33(-4.04%)
Mar 08, 2018 8.156 8.160 8.043 8.099 327,848 -0.02(-0.23%)
Mar 07, 2018 8.211 8.025 8.118 721,657 -0.02(-0.23%)
Mar 06, 2018 8.230 8.296 8.011 8.137 440,690 -0.11(-1.36%)
Mar 05, 2018 8.268 8.371 8.212 8.249 376,935 -0.09(-1.12%)
Mar 02, 2018 8.202 8.422 8.128 8.343 621,932 +0.09(+1.13%)
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.