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

Adecoagro Ord Shs (NY: AGRO )

11.05 +0.08 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2016 10.36 10.40 10.22 10.27 442,888 -0.07(-0.72%)
Nov 29, 2016 10.35 10.46 10.29 10.34 200,068 -0.02(-0.18%)
Nov 28, 2016 10.29 10.46 10.15 10.36 254,004 +0.00(+0.00%)
Nov 25, 2016 10.19 10.40 10.14 10.36 145,370 +0.13(+1.28%)
Nov 23, 2016 10.23 10.23 10.23 0 +0.09(+0.92%)
Nov 22, 2016 10.10 10.19 10.04 10.14 354,127 +0.07(+0.74%)
Nov 21, 2016 9.942 10.07 9.877 10.06 199,613 +0.14(+1.41%)
Nov 18, 2016 10.08 10.10 9.886 9.923 307,452 -0.10(-1.03%)
Nov 17, 2016 9.998 10.19 9.886 10.03 302,989 -0.01(-0.09%)
Nov 16, 2016 9.998 10.27 9.933 10.04 411,505 +0.05(+0.47%)
Nov 15, 2016 9.390 10.02 9.334 9.989 632,538 +0.77(+8.32%)
Nov 14, 2016 9.353 9.409 9.100 9.222 465,612 -0.13(-1.40%)
Nov 11, 2016 9.521 9.559 9.222 9.353 580,223 -0.21(-2.15%)
Nov 10, 2016 9.867 9.867 9.484 9.559 560,148 -0.28(-2.85%)
Nov 09, 2016 9.802 9.905 9.643 9.839 319,998 -0.07(-0.66%)
Nov 08, 2016 9.942 9.998 9.877 9.905 303,034 -0.05(-0.47%)
Nov 07, 2016 9.905 9.970 9.877 9.951 271,073 +0.17(+1.72%)
Nov 04, 2016 9.848 9.895 9.727 9.783 219,248 -0.08(-0.85%)
Nov 03, 2016 10.01 10.04 9.848 9.867 221,455 -0.08(-0.85%)
Nov 02, 2016 10.05 10.19 9.933 9.951 367,122 -0.15(-1.48%)
Nov 01, 2016 10.26 10.34 9.951 10.10 398,345 -0.19(-1.82%)
Oct 31, 2016 10.32 10.36 10.24 10.29 194,659 -0.02(-0.18%)
Oct 28, 2016 10.35 10.40 10.30 10.31 201,108 -0.08(-0.81%)
Oct 27, 2016 10.47 10.47 10.33 10.39 136,914 -0.01(-0.09%)
Oct 26, 2016 10.57 10.62 10.35 10.40 376,544 -0.23(-2.20%)
Oct 25, 2016 10.57 10.70 10.54 10.63 323,419 +0.08(+0.80%)
Oct 24, 2016 10.62 10.67 10.51 10.55 173,602 +0.00(+0.00%)
Oct 21, 2016 10.54 10.68 10.51 10.55 283,384 -0.02(-0.18%)
Oct 20, 2016 10.62 10.68 10.54 10.57 194,065 -0.10(-0.96%)
Oct 19, 2016 10.68 10.77 10.59 10.67 313,580 +0.00(+0.00%)
Oct 18, 2016 10.72 10.76 10.58 10.67 296,102 +0.06(+0.53%)
Oct 17, 2016 10.61 10.78 10.52 10.62 432,031 -0.01(-0.09%)
Oct 14, 2016 10.54 10.64 10.49 10.62 224,824 +0.07(+0.62%)
Oct 13, 2016 10.50 10.66 10.45 10.56 209,742 -0.07(-0.70%)
Oct 12, 2016 10.75 10.78 10.56 10.63 369,190 -0.07(-0.70%)
Oct 11, 2016 10.82 10.90 10.64 10.71 342,994 -0.14(-1.29%)
Oct 10, 2016 10.80 10.95 10.77 10.85 485,802 +0.09(+0.87%)
Oct 07, 2016 10.71 10.79 10.62 10.76 249,549 +0.09(+0.88%)
Oct 06, 2016 10.62 10.76 10.55 10.66 515,990 +0.06(+0.53%)
Oct 05, 2016 10.53 10.63 10.42 10.61 461,721 +0.02(+0.18%)
Oct 04, 2016 10.75 10.80 10.57 10.59 601,437 -0.09(-0.88%)
Oct 03, 2016 10.70 10.75 10.63 10.68 742,076 +0.01(+0.09%)
Sep 30, 2016 10.55 10.74 10.47 10.67 938,043 +0.21(+1.97%)
Sep 29, 2016 10.41 10.62 10.37 10.47 278,325 +0.00(+0.00%)
Sep 28, 2016 10.31 10.48 10.22 10.47 382,532 +0.22(+2.10%)
Sep 27, 2016 10.28 10.32 10.19 10.25 459,896 +0.07(+0.74%)
Sep 26, 2016 10.26 10.29 10.16 10.18 330,662 -0.08(-0.82%)
Sep 23, 2016 10.27 10.38 10.20 10.26 308,861 -0.06(-0.54%)
Sep 22, 2016 10.25 10.39 10.19 10.32 464,988 +0.17(+1.66%)
Sep 21, 2016 10.22 10.33 10.05 10.15 709,734 -0.09(-0.91%)
Sep 20, 2016 10.40 10.40 10.19 10.24 843,007 -0.08(-0.82%)
Sep 19, 2016 10.19 10.33 10.15 10.33 802,747 +0.26(+2.60%)
Sep 16, 2016 9.933 10.27 9.848 10.06 1,590,276 +0.07(+0.75%)
Sep 15, 2016 9.951 10.05 9.858 9.989 618,733 +0.06(+0.57%)
Sep 14, 2016 9.820 9.979 9.811 9.933 541,344 +0.13(+1.34%)
Sep 13, 2016 9.998 10.02 9.671 9.802 686,754 -0.33(-3.23%)
Sep 12, 2016 10.04 10.18 9.905 10.13 461,550 +0.07(+0.65%)
Sep 09, 2016 10.39 10.47 9.998 10.06 867,484 -0.42(-4.01%)
Sep 08, 2016 10.38 10.66 10.30 10.48 1,912,413 +0.10(+0.99%)
Sep 07, 2016 9.914 10.38 9.886 10.38 1,190,607 +0.47(+4.72%)
Sep 06, 2016 9.699 9.914 9.657 9.914 728,859 +0.22(+2.22%)
Sep 02, 2016 9.568 9.699 9.699 9.699 505,839 +0.13(+1.37%)
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.