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 (%)
Aug 31, 2016 9.231 9.418 9.166 9.400 872,624 +0.17(+1.82%)
Aug 30, 2016 9.119 9.273 9.119 9.231 1,274,612 +0.17(+1.86%)
Aug 29, 2016 9.231 9.231 8.773 9.063 583,692 +0.18(+2.00%)
Aug 26, 2016 8.894 9.044 8.829 8.885 649,144 -0.12(-1.35%)
Aug 25, 2016 9.044 9.072 8.988 9.007 302,416 -0.02(-0.21%)
Aug 24, 2016 9.156 9.194 8.969 9.025 354,243 -0.11(-1.23%)
Aug 23, 2016 9.212 9.287 9.091 9.138 295,848 +0.00(+0.00%)
Aug 22, 2016 9.072 9.194 8.932 9.138 684,560 +0.04(+0.41%)
Aug 19, 2016 9.110 9.119 9.016 9.100 360,890 -0.02(-0.21%)
Aug 18, 2016 9.166 9.297 9.100 9.119 410,934 -0.04(-0.41%)
Aug 17, 2016 9.287 9.287 9.072 9.156 886,727 -0.16(-1.71%)
Aug 16, 2016 9.325 9.577 9.287 9.315 316,065 -0.08(-0.90%)
Aug 15, 2016 9.493 9.652 9.371 9.400 293,386 -0.08(-0.89%)
Aug 12, 2016 9.110 9.530 9.110 9.484 609,455 +0.15(+1.60%)
Aug 11, 2016 9.418 9.418 9.091 9.334 649,870 -0.10(-1.09%)
Aug 10, 2016 9.512 9.568 9.400 9.437 157,981 -0.09(-0.98%)
Aug 09, 2016 9.596 9.610 9.530 9.530 219,684 -0.05(-0.49%)
Aug 08, 2016 9.680 9.689 9.559 9.577 308,942 -0.11(-1.16%)
Aug 05, 2016 9.708 9.802 9.624 9.689 248,733 +0.02(+0.19%)
Aug 04, 2016 9.633 9.746 9.493 9.671 541,632 +0.07(+0.78%)
Aug 03, 2016 9.671 9.718 9.493 9.596 444,808 -0.11(-1.16%)
Aug 02, 2016 9.961 10.08 9.680 9.708 540,169 -0.24(-2.44%)
Aug 01, 2016 10.21 10.23 9.951 9.951 536,988 -0.30(-2.92%)
Jul 29, 2016 10.03 10.36 10.03 10.25 376,077 +0.22(+2.14%)
Jul 28, 2016 10.09 10.11 9.867 10.04 272,370 -0.08(-0.83%)
Jul 27, 2016 10.28 10.30 9.998 10.12 541,224 -0.11(-1.10%)
Jul 26, 2016 10.36 10.39 10.23 10.23 187,051 -0.13(-1.26%)
Jul 25, 2016 10.41 10.53 10.33 10.36 245,959 -0.10(-0.98%)
Jul 22, 2016 10.48 10.49 10.34 10.47 429,786 -0.03(-0.27%)
Jul 21, 2016 10.16 10.59 10.10 10.49 571,255 +0.35(+3.41%)
Jul 20, 2016 9.989 10.19 9.839 10.15 449,998 +0.13(+1.31%)
Jul 19, 2016 10.13 10.19 9.905 10.02 341,880 -0.14(-1.38%)
Jul 18, 2016 10.36 10.36 10.12 10.16 327,321 -0.14(-1.36%)
Jul 15, 2016 10.27 10.36 10.23 10.30 601,775 +0.05(+0.46%)
Jul 14, 2016 10.16 10.33 10.14 10.25 194,758 +0.10(+1.01%)
Jul 13, 2016 10.19 10.35 10.11 10.15 250,623 -0.02(-0.18%)
Jul 12, 2016 10.19 10.37 10.16 10.17 381,734 +0.05(+0.46%)
Jul 11, 2016 10.31 10.39 9.942 10.12 592,894 -0.15(-1.46%)
Jul 08, 2016 10.13 10.30 10.04 10.27 358,342 +0.22(+2.23%)
Jul 07, 2016 10.07 10.17 9.970 10.04 326,425 -0.01(-0.09%)
Jul 06, 2016 10.35 10.35 10.04 10.05 329,549 -0.30(-2.89%)
Jul 05, 2016 10.40 10.47 10.30 10.35 350,978 -0.07(-0.72%)
Jul 01, 2016 10.27 10.43 10.43 10.43 313,276 +0.17(+1.64%)
Jun 30, 2016 9.989 10.26 9.877 10.26 788,447 +0.30(+3.00%)
Jun 29, 2016 9.895 9.998 9.811 9.961 590,321 +0.15(+1.53%)
Jun 28, 2016 9.848 9.933 9.741 9.811 402,196 +0.06(+0.58%)
Jun 27, 2016 10.04 10.04 9.521 9.755 702,868 -0.31(-3.07%)
Jun 24, 2016 10.27 10.34 10.05 10.06 485,852 -0.51(-4.78%)
Jun 23, 2016 10.54 10.60 10.43 10.57 494,264 +0.11(+1.07%)
Jun 22, 2016 10.47 10.64 10.45 10.46 349,304 -0.04(-0.36%)
Jun 21, 2016 10.57 10.62 10.42 10.49 222,346 -0.07(-0.62%)
Jun 20, 2016 10.60 10.76 10.44 10.56 390,544 +0.06(+0.53%)
Jun 17, 2016 10.70 10.70 10.40 10.50 748,948 -0.14(-1.32%)
Jun 16, 2016 10.62 10.98 10.48 10.64 769,924 +0.15(+1.43%)
Jun 15, 2016 10.32 10.67 10.26 10.49 549,131 +0.24(+2.37%)
Jun 14, 2016 10.34 10.38 10.19 10.25 464,613 -0.16(-1.53%)
Jun 13, 2016 10.37 10.43 10.32 10.41 283,120 -0.05(-0.45%)
Jun 10, 2016 10.56 10.56 10.40 10.46 274,739 -0.22(-2.10%)
Jun 09, 2016 10.76 10.76 10.58 10.68 253,983 -0.10(-0.95%)
Jun 08, 2016 10.79 10.99 10.73 10.78 725,800 -0.03(-0.26%)
Jun 07, 2016 10.64 10.86 10.58 10.81 424,632 +0.15(+1.40%)
Jun 06, 2016 10.72 10.77 10.61 10.66 243,997 -0.08(-0.78%)
Jun 03, 2016 10.89 10.95 10.67 10.75 742,901 -0.14(-1.29%)
Jun 02, 2016 10.57 10.91 10.51 10.89 921,785 +0.30(+2.83%)
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.