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 (%)
Dec 31, 2019 7.673 7.783 7.673 7.709 131,369 +0.02(+0.24%)
Dec 30, 2019 7.728 7.746 7.663 7.691 200,694 -0.04(-0.48%)
Dec 27, 2019 7.829 7.838 7.663 7.728 247,429 -0.09(-1.18%)
Dec 26, 2019 7.894 8.004 7.774 7.820 361,785 -0.04(-0.47%)
Dec 24, 2019 7.755 7.903 7.691 7.857 84,249 +0.07(+0.95%)
Dec 23, 2019 7.949 7.949 7.751 7.783 220,949 -0.17(-2.09%)
Dec 20, 2019 7.792 8.013 7.782 7.949 530,687 +0.17(+2.13%)
Dec 19, 2019 7.498 7.801 7.405 7.783 671,052 +0.33(+4.45%)
Dec 18, 2019 7.461 7.580 7.396 7.451 684,595 -0.02(-0.25%)
Dec 17, 2019 7.461 7.507 7.369 7.470 836,126 +0.08(+1.12%)
Dec 16, 2019 7.304 7.541 7.262 7.387 904,913 +0.18(+2.43%)
Dec 13, 2019 7.184 7.322 7.092 7.212 1,350,495 +0.06(+0.77%)
Dec 12, 2019 7.065 7.230 7.000 7.157 2,015,288 +0.04(+0.52%)
Dec 11, 2019 7.184 7.198 7.009 7.120 491,589 -0.05(-0.64%)
Dec 10, 2019 7.267 7.415 7.092 7.166 1,258,707 +0.25(+3.60%)
Dec 09, 2019 6.770 6.984 6.770 6.917 380,337 +0.09(+1.35%)
Dec 06, 2019 6.632 6.834 6.613 6.825 293,463 +0.24(+3.64%)
Dec 05, 2019 6.383 6.650 6.378 6.586 257,443 +0.21(+3.32%)
Dec 04, 2019 6.374 6.489 6.328 6.374 240,804 +0.04(+0.58%)
Dec 03, 2019 6.365 6.392 6.282 6.337 333,244 -0.04(-0.58%)
Dec 02, 2019 6.328 6.401 6.254 6.374 263,590 +0.04(+0.58%)
Nov 29, 2019 6.355 6.420 6.226 6.337 98,798 -0.01(-0.15%)
Nov 27, 2019 6.254 6.374 6.240 6.346 164,048 +0.03(+0.44%)
Nov 26, 2019 6.328 6.337 6.199 6.319 407,353 -0.03(-0.44%)
Nov 25, 2019 6.171 6.411 6.134 6.346 213,418 +0.13(+2.07%)
Nov 22, 2019 6.162 6.272 6.162 6.217 126,591 +0.04(+0.60%)
Nov 21, 2019 6.079 6.199 6.033 6.180 252,396 +0.08(+1.36%)
Nov 20, 2019 5.996 6.199 5.876 6.097 325,809 +0.12(+2.00%)
Nov 19, 2019 5.803 5.978 5.720 5.978 178,304 +0.13(+2.20%)
Nov 18, 2019 5.895 5.959 5.738 5.849 251,186 -0.09(-1.55%)
Nov 15, 2019 5.867 6.051 5.840 5.941 401,706 +0.09(+1.57%)
Nov 14, 2019 5.655 5.932 5.517 5.849 479,298 +0.15(+2.58%)
Nov 13, 2019 5.646 5.747 5.623 5.701 131,182 +0.03(+0.49%)
Nov 12, 2019 5.250 5.683 5.199 5.674 2,245,647 +0.42(+8.07%)
Nov 11, 2019 5.121 5.250 5.112 5.250 564,255 +0.06(+1.24%)
Nov 08, 2019 5.222 5.222 5.066 5.186 283,149 -0.05(-0.88%)
Nov 07, 2019 5.397 5.462 5.057 5.232 747,564 -0.16(-2.91%)
Nov 06, 2019 5.444 5.545 5.388 5.388 243,321 -0.07(-1.35%)
Nov 05, 2019 5.370 5.494 5.370 5.462 170,616 +0.06(+1.02%)
Nov 04, 2019 5.416 5.462 5.342 5.407 254,279 +0.03(+0.51%)
Nov 01, 2019 5.462 5.508 5.292 5.379 390,198 -0.08(-1.52%)
Oct 31, 2019 5.545 5.563 5.388 5.462 525,870 -0.08(-1.50%)
Oct 30, 2019 5.720 5.757 5.387 5.545 439,136 -0.20(-3.53%)
Oct 29, 2019 5.738 5.886 5.637 5.747 697,960 +0.04(+0.65%)
Oct 28, 2019 5.572 5.766 5.572 5.711 730,360 +0.12(+2.14%)
Oct 25, 2019 5.609 5.619 5.517 5.591 283,040 -0.02(-0.33%)
Oct 24, 2019 5.572 5.747 5.572 5.609 343,267 +0.03(+0.50%)
Oct 23, 2019 5.536 5.665 5.480 5.582 409,681 +0.06(+1.00%)
Oct 22, 2019 5.508 5.591 5.480 5.526 221,712 +0.01(+0.17%)
Oct 21, 2019 5.490 5.536 5.480 5.517 174,192 +0.01(+0.17%)
Oct 18, 2019 5.434 5.554 5.425 5.508 372,827 +0.09(+1.70%)
Oct 17, 2019 5.351 5.425 5.305 5.416 398,303 +0.07(+1.38%)
Oct 16, 2019 5.397 5.453 5.305 5.342 124,594 -0.05(-0.85%)
Oct 15, 2019 5.379 5.453 5.333 5.388 176,588 -0.04(-0.68%)
Oct 14, 2019 5.536 5.545 5.407 5.425 169,671 -0.11(-2.00%)
Oct 11, 2019 5.388 5.600 5.379 5.536 437,969 +0.19(+3.62%)
Oct 10, 2019 5.278 5.416 5.250 5.342 162,191 +0.01(+0.17%)
Oct 09, 2019 5.296 5.499 5.296 5.333 533,005 +0.11(+2.12%)
Oct 08, 2019 5.416 5.439 5.220 5.222 324,484 -0.26(-4.71%)
Oct 07, 2019 5.416 5.522 5.407 5.480 247,199 -0.05(-0.83%)
Oct 04, 2019 5.416 5.536 5.342 5.526 295,200 +0.15(+2.74%)
Oct 03, 2019 5.407 5.407 5.241 5.379 454,620 -0.06(-1.02%)
Oct 02, 2019 5.351 5.545 5.259 5.434 244,571 +0.08(+1.55%)
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.