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

Adecoagro Ord Shs (NY: AGRO )

11.08 +0.17 (+1.54%)
Official Closing Price Updated: 4:10 PM EDT, May 13, 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 29, 2020 3.905 3.988 3.767 3.970 673,341 +0.03(+0.70%)
May 28, 2020 3.859 4.034 3.786 3.942 545,838 +0.05(+1.18%)
May 27, 2020 3.684 3.942 3.684 3.896 528,376 +0.20(+5.49%)
May 26, 2020 3.822 3.933 3.666 3.694 907,905 -0.08(-2.20%)
May 22, 2020 3.638 3.790 3.555 3.776 241,998 +0.17(+4.86%)
May 21, 2020 3.546 3.611 3.491 3.601 393,807 +0.07(+2.09%)
May 20, 2020 3.500 3.555 3.454 3.528 187,852 +0.06(+1.59%)
May 19, 2020 3.509 3.555 3.445 3.472 290,584 -0.04(-1.05%)
May 18, 2020 3.344 3.509 3.344 3.509 343,047 +0.17(+4.96%)
May 15, 2020 3.334 3.583 3.261 3.344 688,866 -0.01(-0.27%)
May 14, 2020 3.279 3.422 3.224 3.353 339,692 +0.00(+0.00%)
May 13, 2020 3.463 3.491 3.288 3.353 373,704 -0.17(-4.71%)
May 12, 2020 3.583 3.601 3.477 3.519 370,910 -0.06(-1.80%)
May 11, 2020 3.472 3.611 3.431 3.583 474,182 +0.11(+3.18%)
May 08, 2020 3.601 3.647 3.454 3.472 685,392 -0.09(-2.58%)
May 07, 2020 3.601 3.611 3.482 3.565 377,037 +0.01(+0.26%)
May 06, 2020 3.519 3.598 3.344 3.555 540,795 +0.02(+0.52%)
May 05, 2020 3.684 3.767 3.505 3.537 319,295 -0.06(-1.54%)
May 04, 2020 3.454 3.601 3.371 3.592 1,200,366 +0.13(+3.72%)
May 01, 2020 3.629 3.629 3.399 3.463 385,634 -0.21(-5.76%)
Apr 30, 2020 3.666 3.684 3.583 3.675 252,829 +0.01(+0.25%)
Apr 29, 2020 3.712 3.818 3.638 3.666 421,072 -0.01(-0.25%)
Apr 28, 2020 3.712 3.767 3.666 3.675 600,840 -0.04(-0.99%)
Apr 27, 2020 3.767 3.779 3.684 3.712 178,456 -0.05(-1.23%)
Apr 24, 2020 3.832 3.850 3.740 3.758 276,849 -0.06(-1.69%)
Apr 23, 2020 3.712 3.832 3.675 3.822 183,634 +0.11(+2.98%)
Apr 22, 2020 3.647 3.717 3.500 3.712 739,986 +0.11(+3.07%)
Apr 21, 2020 3.684 3.694 3.565 3.601 376,649 -0.07(-2.00%)
Apr 20, 2020 3.721 3.841 3.629 3.675 413,477 -0.06(-1.72%)
Apr 17, 2020 3.684 3.758 3.647 3.740 318,865 +0.06(+1.75%)
Apr 16, 2020 3.657 3.703 3.620 3.675 219,049 -0.02(-0.50%)
Apr 15, 2020 3.712 3.753 3.555 3.694 307,443 -0.14(-3.61%)
Apr 14, 2020 3.776 3.933 3.583 3.832 600,111 +0.01(+0.24%)
Apr 13, 2020 4.191 4.255 3.767 3.822 423,057 -0.37(-8.79%)
Apr 09, 2020 3.979 4.265 3.945 4.191 291,397 +0.26(+6.56%)
Apr 08, 2020 3.822 3.961 3.811 3.933 185,971 +0.12(+3.14%)
Apr 07, 2020 3.601 3.905 3.601 3.813 197,522 +0.24(+6.70%)
Apr 06, 2020 3.371 3.647 3.307 3.574 416,600 +0.25(+7.48%)
Apr 03, 2020 3.316 3.334 3.049 3.325 357,624 +0.05(+1.40%)
Apr 02, 2020 3.224 3.408 3.141 3.279 790,615 +0.01(+0.28%)
Apr 01, 2020 3.482 3.528 3.261 3.270 718,022 -0.31(-8.74%)
Mar 31, 2020 3.537 3.675 3.436 3.583 935,517 +0.00(+0.00%)
Mar 30, 2020 3.776 3.855 3.500 3.583 537,940 -0.20(-5.35%)
Mar 27, 2020 3.730 3.951 3.638 3.786 550,984 -0.02(-0.48%)
Mar 26, 2020 3.776 3.850 3.611 3.804 906,617 +0.02(+0.49%)
Mar 25, 2020 3.795 3.896 3.666 3.786 1,362,811 +0.01(+0.24%)
Mar 24, 2020 3.887 3.997 3.555 3.776 560,790 +0.00(+0.00%)
Mar 23, 2020 3.684 3.988 3.675 3.776 512,473 +0.02(+0.49%)
Mar 20, 2020 3.776 3.924 3.647 3.758 1,788,447 +0.01(+0.25%)
Mar 19, 2020 3.537 3.832 3.297 3.749 2,097,656 +0.18(+5.17%)
Mar 18, 2020 3.942 3.988 3.390 3.565 4,301,766 -0.64(-15.13%)
Mar 17, 2020 4.430 4.550 4.145 4.200 650,732 -0.14(-3.18%)
Mar 16, 2020 3.961 4.495 3.813 4.338 515,484 -0.32(-6.92%)
Mar 13, 2020 5.020 5.020 4.154 4.661 510,162 +0.55(+13.45%)
Mar 12, 2020 4.486 4.486 3.869 4.108 396,995 -0.51(-10.98%)
Mar 11, 2020 4.909 5.001 4.532 4.615 883,182 -0.33(-6.70%)
Mar 10, 2020 4.937 5.066 4.776 4.946 434,222 +0.12(+2.48%)
Mar 09, 2020 5.665 5.665 4.771 4.826 1,402,556 -1.44(-22.94%)
Mar 06, 2020 6.328 6.388 6.152 6.263 446,650 -0.22(-3.41%)
Mar 05, 2020 6.595 6.659 6.457 6.484 196,613 -0.26(-3.83%)
Mar 04, 2020 6.604 6.844 6.595 6.742 213,085 +0.22(+3.39%)
Mar 03, 2020 6.715 6.890 6.466 6.521 253,065 -0.15(-2.21%)
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.