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 -0.32 (-2.93%)
Streaming Delayed Price Updated: 3:33 PM EDT, May 14, 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 28, 2021 9.377 9.791 9.367 9.791 1,456,136 +0.39(+4.11%)
May 27, 2021 9.773 9.782 9.340 9.404 12,194,216 -0.34(-3.50%)
May 26, 2021 9.681 9.856 9.681 9.745 2,005,804 +0.09(+0.95%)
May 25, 2021 9.819 9.906 9.598 9.653 3,854,958 -0.17(-1.69%)
May 24, 2021 9.717 9.911 9.671 9.819 1,281,952 +0.18(+1.91%)
May 21, 2021 9.616 9.938 9.377 9.634 1,995,543 +0.02(+0.19%)
May 20, 2021 9.791 9.800 9.607 9.616 1,110,165 -0.15(-1.51%)
May 19, 2021 9.745 10.02 9.598 9.763 1,551,325 +0.01(+0.09%)
May 18, 2021 9.616 9.925 9.552 9.754 1,960,738 +0.19(+2.02%)
May 17, 2021 9.349 9.740 9.312 9.561 2,367,674 +0.28(+2.98%)
May 14, 2021 8.981 9.561 8.908 9.284 2,263,013 +0.46(+5.22%)
May 13, 2021 9.017 9.073 8.640 8.824 818,471 -0.23(-2.54%)
May 12, 2021 9.082 9.266 9.017 9.054 1,170,175 +0.03(+0.31%)
May 11, 2021 9.229 9.275 8.842 9.027 877,512 -0.16(-1.71%)
May 10, 2021 9.220 9.395 9.165 9.183 1,292,276 +0.08(+0.91%)
May 07, 2021 8.640 9.238 8.640 9.100 1,446,757 +0.44(+5.11%)
May 06, 2021 8.759 8.759 8.520 8.658 647,390 +0.06(+0.64%)
May 05, 2021 8.474 8.617 8.400 8.603 671,543 +0.14(+1.63%)
May 04, 2021 8.612 8.612 8.419 8.465 340,604 -0.15(-1.71%)
May 03, 2021 8.612 8.677 8.529 8.612 347,974 +0.04(+0.43%)
Apr 30, 2021 8.640 8.686 8.575 8.575 568,898 -0.09(-1.06%)
Apr 29, 2021 8.833 8.870 8.511 8.667 486,314 -0.13(-1.47%)
Apr 28, 2021 8.594 8.875 8.594 8.796 780,846 +0.24(+2.80%)
Apr 27, 2021 8.400 8.649 8.299 8.557 930,047 +0.17(+1.98%)
Apr 26, 2021 8.105 8.419 8.023 8.391 523,654 +0.29(+3.52%)
Apr 23, 2021 8.013 8.152 7.995 8.105 275,438 +0.08(+1.03%)
Apr 22, 2021 8.225 8.244 8.023 8.023 413,571 -0.20(-2.46%)
Apr 21, 2021 8.050 8.271 8.041 8.225 321,376 +0.23(+2.88%)
Apr 20, 2021 8.198 8.244 7.921 7.995 500,696 -0.27(-3.23%)
Apr 19, 2021 8.345 8.363 8.244 8.262 753,358 -0.06(-0.66%)
Apr 16, 2021 8.234 8.382 8.096 8.317 687,889 +0.10(+1.23%)
Apr 15, 2021 8.013 8.262 7.986 8.216 1,000,879 +0.23(+2.88%)
Apr 14, 2021 7.571 8.013 7.571 7.986 1,313,413 +0.48(+6.38%)
Apr 13, 2021 7.590 7.631 7.479 7.507 242,951 -0.09(-1.21%)
Apr 12, 2021 7.590 7.627 7.562 7.599 366,569 +0.04(+0.49%)
Apr 09, 2021 7.590 7.591 7.465 7.562 511,357 -0.05(-0.61%)
Apr 08, 2021 7.479 7.663 7.461 7.608 476,608 +0.16(+2.10%)
Apr 07, 2021 7.507 7.590 7.387 7.452 856,939 -0.07(-0.98%)
Apr 06, 2021 7.166 7.590 7.166 7.525 557,049 +0.39(+5.42%)
Apr 05, 2021 7.286 7.323 6.982 7.138 651,469 -0.09(-1.27%)
Apr 01, 2021 7.240 7.277 7.166 7.230 218,113 -0.01(-0.13%)
Mar 31, 2021 7.304 7.396 7.221 7.240 531,631 -0.04(-0.51%)
Mar 30, 2021 7.194 7.373 7.184 7.277 350,789 +0.10(+1.41%)
Mar 29, 2021 7.037 7.175 6.931 7.175 956,845 -0.11(-1.52%)
Mar 26, 2021 7.442 7.461 7.138 7.286 555,544 -0.07(-1.00%)
Mar 25, 2021 7.415 7.488 7.267 7.359 373,075 -0.12(-1.60%)
Mar 24, 2021 7.636 7.700 7.479 7.479 509,836 -0.15(-1.93%)
Mar 23, 2021 7.894 7.903 7.627 7.627 576,063 -0.28(-3.50%)
Mar 22, 2021 7.986 8.023 7.838 7.903 706,318 -0.06(-0.69%)
Mar 19, 2021 7.921 8.142 7.871 7.958 936,293 +0.01(+0.12%)
Mar 18, 2021 8.078 8.179 7.930 7.949 428,901 -0.16(-1.93%)
Mar 17, 2021 8.152 8.207 8.041 8.105 614,169 -0.01(-0.11%)
Mar 16, 2021 8.290 8.391 8.096 8.115 1,098,289 -0.14(-1.67%)
Mar 15, 2021 8.557 8.879 8.188 8.253 576,830 -0.05(-0.56%)
Mar 12, 2021 8.290 8.507 8.198 8.299 726,973 +0.01(+0.11%)
Mar 11, 2021 7.995 8.317 7.995 8.290 1,028,109 +0.29(+3.69%)
Mar 10, 2021 7.829 8.403 7.802 7.995 673,875 +0.26(+3.33%)
Mar 09, 2021 7.599 7.875 7.525 7.737 447,992 +0.13(+1.69%)
Mar 08, 2021 7.636 7.894 7.590 7.608 407,337 -0.02(-0.24%)
Mar 05, 2021 7.599 7.719 7.507 7.627 943,676 +0.08(+1.10%)
Mar 04, 2021 7.516 7.719 7.424 7.544 512,797 +0.00(+0.00%)
Mar 03, 2021 7.525 7.709 7.479 7.544 510,691 -0.02(-0.24%)
Mar 02, 2021 7.737 7.737 7.488 7.562 764,874 -0.12(-1.56%)
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.