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

Adecoagro Ord Shs (NY: AGRO )

11.02 +0.11 (+0.96%)
Streaming Delayed Price Updated: 3:16 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 (%)
Jan 31, 2017 10.58 10.87 10.50 10.66 744,562 +0.17(+1.58%)
Jan 30, 2017 10.69 10.73 10.45 10.49 409,700 -0.27(-2.48%)
Jan 27, 2017 10.83 10.98 10.68 10.76 1,674,536 -0.02(-0.17%)
Jan 26, 2017 10.62 10.79 10.61 10.78 1,119,948 +0.15(+1.39%)
Jan 25, 2017 10.59 10.68 10.52 10.63 880,549 +0.07(+0.70%)
Jan 24, 2017 10.62 10.63 10.47 10.56 531,074 -0.11(-1.04%)
Jan 23, 2017 10.17 10.68 10.10 10.67 829,463 +0.46(+4.51%)
Jan 20, 2017 10.17 10.26 10.05 10.21 421,952 +0.05(+0.45%)
Jan 19, 2017 10.23 10.30 10.12 10.16 250,546 -0.07(-0.72%)
Jan 18, 2017 10.32 10.39 10.22 10.23 374,779 -0.08(-0.80%)
Jan 17, 2017 10.10 10.42 10.05 10.32 921,177 +0.22(+2.19%)
Jan 13, 2017 10.10 10.10 10.10 0 +0.19(+1.95%)
Jan 12, 2017 10.07 10.15 9.892 9.902 458,519 -0.17(-1.65%)
Jan 11, 2017 9.902 10.19 9.902 10.07 1,039,649 +0.18(+1.77%)
Jan 10, 2017 9.763 10.02 9.763 9.892 1,359,457 +0.12(+1.23%)
Jan 09, 2017 9.754 9.819 9.616 9.773 581,319 +0.01(+0.09%)
Jan 06, 2017 9.892 9.929 9.704 9.763 534,150 -0.18(-1.76%)
Jan 05, 2017 9.994 10.13 9.819 9.938 345,582 -0.12(-1.19%)
Jan 04, 2017 10.09 10.13 9.984 10.06 323,932 -0.03(-0.27%)
Jan 03, 2017 9.552 10.09 9.552 10.09 639,086 +0.53(+5.49%)
Dec 30, 2016 9.561 9.561 9.561 0 +0.08(+0.87%)
Dec 29, 2016 9.367 9.552 9.367 9.478 281,748 +0.11(+1.18%)
Dec 28, 2016 9.395 9.625 9.321 9.367 541,897 -0.06(-0.59%)
Dec 27, 2016 9.321 9.450 9.238 9.423 301,565 +0.08(+0.89%)
Dec 23, 2016 9.340 9.340 9.340 0 -0.06(-0.69%)
Dec 22, 2016 9.561 9.644 9.349 9.404 520,913 -0.19(-2.02%)
Dec 21, 2016 9.450 9.621 9.386 9.598 345,884 +0.11(+1.17%)
Dec 20, 2016 9.275 9.602 9.220 9.487 412,698 +0.29(+3.10%)
Dec 19, 2016 9.386 9.450 9.192 9.202 490,637 -0.13(-1.38%)
Dec 16, 2016 9.367 9.404 9.156 9.331 301,375 -0.05(-0.49%)
Dec 15, 2016 9.331 9.386 9.174 9.377 250,138 +0.04(+0.39%)
Dec 14, 2016 9.515 9.579 9.294 9.340 510,641 -0.15(-1.55%)
Dec 13, 2016 9.533 9.561 9.377 9.487 352,689 -0.02(-0.19%)
Dec 12, 2016 9.478 9.634 9.478 9.506 223,044 -0.04(-0.39%)
Dec 09, 2016 9.487 9.634 9.358 9.542 220,249 +0.04(+0.39%)
Dec 08, 2016 9.598 9.631 9.441 9.506 311,304 -0.06(-0.67%)
Dec 07, 2016 9.653 9.671 9.570 9.570 150,906 -0.09(-0.95%)
Dec 06, 2016 9.690 9.791 9.598 9.662 234,835 -0.03(-0.29%)
Dec 05, 2016 9.800 9.930 9.671 9.690 298,984 -0.07(-0.75%)
Dec 02, 2016 9.938 10.05 9.754 9.763 324,492 -0.13(-1.30%)
Dec 01, 2016 10.07 10.13 9.865 9.892 594,226 -0.22(-2.19%)
Nov 30, 2016 10.21 10.24 10.07 10.11 449,715 -0.07(-0.72%)
Nov 29, 2016 10.20 10.30 10.13 10.19 203,152 -0.02(-0.18%)
Nov 28, 2016 10.13 10.30 9.994 10.21 257,919 +0.00(+0.00%)
Nov 25, 2016 10.04 10.24 9.984 10.21 147,611 +0.13(+1.28%)
Nov 23, 2016 10.08 10.08 10.08 0 +0.09(+0.92%)
Nov 22, 2016 9.948 10.04 9.892 9.984 359,586 +0.07(+0.74%)
Nov 21, 2016 9.791 9.920 9.727 9.911 202,690 +0.14(+1.41%)
Nov 18, 2016 9.929 9.948 9.736 9.773 312,191 -0.10(-1.03%)
Nov 17, 2016 9.846 10.04 9.736 9.874 307,660 -0.01(-0.09%)
Nov 16, 2016 9.846 10.11 9.782 9.883 417,848 +0.05(+0.47%)
Nov 15, 2016 9.248 9.865 9.192 9.837 642,288 +0.76(+8.32%)
Nov 14, 2016 9.211 9.266 8.962 9.082 472,789 -0.13(-1.40%)
Nov 11, 2016 9.377 9.413 9.082 9.211 589,167 -0.20(-2.15%)
Nov 10, 2016 9.717 9.717 9.340 9.413 568,783 -0.28(-2.85%)
Nov 09, 2016 9.653 9.754 9.496 9.690 324,931 -0.06(-0.66%)
Nov 08, 2016 9.791 9.846 9.727 9.754 307,705 -0.05(-0.47%)
Nov 07, 2016 9.754 9.819 9.727 9.800 275,252 +0.17(+1.72%)
Nov 04, 2016 9.699 9.745 9.579 9.634 222,628 -0.08(-0.85%)
Nov 03, 2016 9.856 9.883 9.699 9.717 224,869 -0.08(-0.85%)
Nov 02, 2016 9.902 10.03 9.782 9.800 372,781 -0.15(-1.48%)
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.