Skip to main content

Adecoagro Ord Shs (NY: AGRO )

10.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 10.69 10.77 10.64 10.72 603,599 -0.01(-0.09%)
Mar 30, 2017 10.81 10.90 10.71 10.73 552,229 -0.09(-0.86%)
Mar 29, 2017 10.62 10.91 10.62 10.82 600,495 +0.22(+2.03%)
Mar 28, 2017 10.85 10.87 10.56 10.61 606,919 -0.25(-2.33%)
Mar 27, 2017 10.96 10.99 10.74 10.86 1,277,670 -0.15(-1.36%)
Mar 24, 2017 10.92 11.07 10.92 11.01 253,511 +0.07(+0.60%)
Mar 23, 2017 10.99 11.04 10.87 10.94 320,221 -0.01(-0.09%)
Mar 22, 2017 11.22 11.28 10.91 10.95 964,430 -0.27(-2.42%)
Mar 21, 2017 11.31 11.37 11.13 11.22 1,785,259 -0.08(-0.74%)
Mar 20, 2017 11.14 11.38 11.13 11.31 960,644 +0.18(+1.60%)
Mar 17, 2017 11.74 11.78 10.94 11.13 919,818 -0.33(-2.86%)
Mar 16, 2017 11.33 11.48 11.32 11.46 720,257 +0.13(+1.16%)
Mar 15, 2017 11.12 11.33 11.10 11.33 481,992 +0.21(+1.85%)
Mar 14, 2017 11.08 11.19 11.03 11.12 356,228 +0.01(+0.08%)
Mar 13, 2017 11.19 11.23 11.08 11.11 424,924 -0.04(-0.34%)
Mar 10, 2017 10.94 11.21 10.94 11.15 423,312 +0.25(+2.32%)
Mar 09, 2017 10.81 10.92 10.77 10.90 427,202 +0.05(+0.43%)
Mar 08, 2017 10.87 10.88 10.76 10.85 307,875 -0.04(-0.34%)
Mar 07, 2017 10.81 10.92 10.77 10.89 507,831 +0.02(+0.17%)
Mar 06, 2017 11.09 11.09 10.72 10.87 728,506 -0.33(-2.92%)
Mar 03, 2017 11.16 11.28 11.03 11.20 364,087 +0.07(+0.67%)
Mar 02, 2017 11.24 11.31 11.03 11.12 481,026 -0.16(-1.41%)
Mar 01, 2017 11.05 11.36 11.05 11.28 679,417 +0.32(+2.90%)
Feb 28, 2017 11.00 11.16 10.95 10.96 408,030 -0.09(-0.85%)
Feb 27, 2017 11.08 11.13 10.98 11.05 420,023 -0.07(-0.67%)
Feb 24, 2017 11.17 11.19 10.98 11.13 752,986 +0.02(+0.17%)
Feb 23, 2017 11.44 11.49 11.07 11.11 1,526,290 -0.65(-5.49%)
Feb 22, 2017 11.88 11.88 11.73 11.76 605,761 -0.07(-0.63%)
Feb 21, 2017 11.88 12.07 11.75 11.83 646,730 +0.00(+0.00%)
Feb 17, 2017 11.83 11.83 11.83 0 +0.19(+1.61%)
Feb 16, 2017 11.81 11.91 11.59 11.64 264,677 -0.18(-1.50%)
Feb 15, 2017 11.84 11.96 11.79 11.82 481,294 -0.07(-0.55%)
Feb 14, 2017 11.64 11.89 11.64 11.89 321,878 +0.19(+1.60%)
Feb 13, 2017 11.65 11.78 11.60 11.70 539,988 +0.10(+0.89%)
Feb 10, 2017 11.67 11.75 11.57 11.60 629,770 -0.05(-0.40%)
Feb 09, 2017 11.75 11.87 11.62 11.64 705,432 -0.05(-0.40%)
Feb 08, 2017 11.83 11.91 11.63 11.69 609,806 -0.09(-0.79%)
Feb 07, 2017 11.74 11.96 11.70 11.78 368,670 -0.07(-0.55%)
Feb 06, 2017 11.76 11.89 11.56 11.85 500,178 +0.10(+0.88%)
Feb 03, 2017 11.27 11.81 11.21 11.75 623,903 +0.51(+4.49%)
Feb 02, 2017 11.20 12.43 11.20 11.24 901,161 +0.12(+1.09%)
Feb 01, 2017 10.81 11.26 10.81 11.12 391,443 +0.30(+2.77%)
Jan 31, 2017 10.75 11.04 10.66 10.82 733,259 +0.17(+1.58%)
Jan 30, 2017 10.86 10.90 10.62 10.65 403,480 -0.27(-2.48%)
Jan 27, 2017 11.00 11.15 10.85 10.92 1,649,115 -0.02(-0.17%)
Jan 26, 2017 10.78 10.96 10.77 10.94 1,102,946 +0.15(+1.39%)
Jan 25, 2017 10.76 10.85 10.68 10.79 867,182 +0.07(+0.70%)
Jan 24, 2017 10.78 10.79 10.63 10.72 523,012 -0.11(-1.04%)
Jan 23, 2017 10.33 10.84 10.25 10.83 816,871 +0.47(+4.51%)
Jan 20, 2017 10.33 10.42 10.20 10.36 415,546 +0.05(+0.45%)
Jan 19, 2017 10.39 10.46 10.28 10.32 246,743 -0.07(-0.72%)
Jan 18, 2017 10.48 10.55 10.38 10.39 369,089 -0.08(-0.80%)
Jan 17, 2017 10.25 10.58 10.20 10.48 907,193 +0.22(+2.19%)
Jan 13, 2017 10.25 10.25 10.25 0 +0.20(+1.95%)
Jan 12, 2017 10.22 10.31 10.04 10.05 451,558 -0.17(-1.65%)
Jan 11, 2017 10.05 10.34 10.05 10.22 1,023,867 +0.18(+1.77%)
Jan 10, 2017 9.914 10.18 9.914 10.04 1,338,820 +0.12(+1.23%)
Jan 09, 2017 9.905 9.970 9.764 9.923 572,495 +0.01(+0.09%)
Jan 06, 2017 10.04 10.08 9.853 9.914 526,041 -0.18(-1.76%)
Jan 05, 2017 10.15 10.29 9.970 10.09 340,336 -0.12(-1.19%)
Jan 04, 2017 10.24 10.29 10.14 10.21 319,014 -0.03(-0.27%)
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.