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 (+1.56%)
Official Closing Price Updated: 7:00 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, 2015 8.907 8.990 8.833 8.898 178,321 -0.04(-0.41%)
May 28, 2015 9.017 9.017 8.907 8.934 163,160 -0.10(-1.12%)
May 27, 2015 9.109 9.109 8.981 9.036 260,014 -0.06(-0.71%)
May 26, 2015 9.202 9.294 9.073 9.100 217,272 -0.15(-1.59%)
May 22, 2015 9.229 9.248 9.248 9.248 234,182 -0.02(-0.20%)
May 21, 2015 9.386 9.423 9.238 9.266 318,585 -0.13(-1.37%)
May 20, 2015 9.478 9.487 9.174 9.395 225,173 -0.09(-0.97%)
May 19, 2015 9.625 9.671 9.211 9.487 242,525 -0.09(-0.96%)
May 18, 2015 9.588 9.671 9.450 9.579 251,355 -0.07(-0.76%)
May 15, 2015 9.671 9.927 9.524 9.653 114,444 +0.06(+0.67%)
May 14, 2015 9.404 9.598 9.404 9.588 226,637 +0.21(+2.26%)
May 13, 2015 9.413 9.561 9.349 9.377 111,836 +0.01(+0.10%)
May 12, 2015 8.944 9.377 8.842 9.367 433,691 +0.40(+4.41%)
May 11, 2015 8.999 9.091 8.921 8.971 135,125 -0.06(-0.61%)
May 08, 2015 9.027 9.156 8.990 9.027 55,527 +0.05(+0.51%)
May 07, 2015 8.971 9.063 8.833 8.981 104,113 -0.02(-0.20%)
May 06, 2015 9.100 9.165 8.981 8.999 98,205 -0.14(-1.51%)
May 05, 2015 9.367 9.386 9.128 9.137 171,209 -0.22(-2.36%)
May 04, 2015 9.073 9.478 9.073 9.358 181,954 +0.29(+3.15%)
May 01, 2015 8.962 9.146 8.925 9.073 190,307 +0.13(+1.44%)
Apr 30, 2015 9.266 9.349 8.879 8.944 367,841 -0.37(-3.96%)
Apr 29, 2015 9.395 9.395 9.266 9.312 124,372 -0.08(-0.88%)
Apr 28, 2015 9.450 9.487 9.340 9.395 139,371 -0.09(-0.97%)
Apr 27, 2015 9.367 9.561 9.331 9.487 164,261 +0.12(+1.28%)
Apr 24, 2015 9.404 9.542 9.331 9.367 138,972 -0.03(-0.29%)
Apr 23, 2015 9.413 9.552 9.257 9.395 168,011 -0.01(-0.10%)
Apr 22, 2015 9.377 9.450 9.211 9.404 83,489 +0.06(+0.59%)
Apr 21, 2015 9.303 9.441 9.257 9.349 236,417 +0.08(+0.89%)
Apr 20, 2015 9.367 9.367 9.238 9.266 107,938 -0.07(-0.79%)
Apr 17, 2015 9.248 9.358 9.183 9.340 422,974 +0.05(+0.50%)
Apr 16, 2015 9.377 9.432 9.257 9.294 137,296 -0.01(-0.10%)
Apr 15, 2015 9.515 9.561 9.275 9.303 183,378 -0.18(-1.85%)
Apr 14, 2015 9.469 9.561 9.441 9.478 290,048 -0.01(-0.10%)
Apr 13, 2015 9.478 9.533 9.432 9.487 146,522 -0.05(-0.48%)
Apr 10, 2015 9.423 9.552 9.413 9.533 208,009 +0.14(+1.47%)
Apr 09, 2015 9.432 9.450 9.321 9.395 566,619 -0.04(-0.39%)
Apr 08, 2015 9.496 9.570 9.340 9.432 265,229 -0.04(-0.39%)
Apr 07, 2015 9.671 9.671 9.404 9.469 338,000 -0.27(-2.74%)
Apr 06, 2015 9.496 9.809 9.446 9.736 236,681 +0.24(+2.52%)
Apr 02, 2015 9.312 9.496 9.496 9.496 873,432 +0.14(+1.48%)
Apr 01, 2015 9.395 9.478 9.331 9.358 242,045 -0.06(-0.59%)
Mar 31, 2015 9.238 9.533 9.211 9.413 247,599 +0.04(+0.39%)
Mar 30, 2015 9.275 9.469 9.174 9.377 644,864 +0.09(+0.99%)
Mar 27, 2015 9.496 9.625 9.243 9.284 517,881 -0.19(-2.04%)
Mar 26, 2015 9.717 9.717 9.395 9.478 371,037 -0.25(-2.56%)
Mar 25, 2015 9.975 10.07 9.715 9.727 333,918 -0.21(-2.13%)
Mar 24, 2015 10.21 10.30 9.763 9.938 408,905 -0.29(-2.79%)
Mar 23, 2015 9.782 10.52 9.782 10.22 490,466 +0.42(+4.32%)
Mar 20, 2015 9.248 9.966 9.183 9.800 1,332,147 +0.57(+6.19%)
Mar 19, 2015 9.073 9.257 9.017 9.229 490,751 +0.18(+2.04%)
Mar 18, 2015 8.944 9.054 8.875 9.045 325,207 +0.03(+0.31%)
Mar 17, 2015 8.879 9.063 8.870 9.017 553,036 +0.06(+0.72%)
Mar 16, 2015 8.934 9.027 8.825 8.953 492,558 -0.01(-0.10%)
Mar 13, 2015 9.045 9.054 8.870 8.962 225,152 -0.06(-0.71%)
Mar 12, 2015 9.174 9.192 8.898 9.027 566,778 -0.07(-0.81%)
Mar 11, 2015 8.603 9.192 8.483 9.100 479,086 +0.53(+6.24%)
Mar 10, 2015 8.713 8.741 8.400 8.566 246,994 -0.26(-2.92%)
Mar 09, 2015 8.603 9.183 8.566 8.824 551,889 +0.22(+2.57%)
Mar 06, 2015 8.630 8.750 8.492 8.603 243,641 -0.01(-0.11%)
Mar 05, 2015 8.078 8.640 8.078 8.612 578,906 +0.53(+6.49%)
Mar 04, 2015 8.023 8.105 7.886 8.087 395,127 +0.05(+0.57%)
Mar 03, 2015 8.133 8.170 8.013 8.041 150,556 -0.12(-1.47%)
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.