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

Adecoagro Ord Shs (NY: AGRO )

10.75 -0.33 (-2.98%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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 (%)
Nov 30, 2017 9.054 9.156 8.990 9.017 872,570 -0.04(-0.41%)
Nov 29, 2017 8.907 9.091 8.879 9.054 744,197 +0.17(+1.97%)
Nov 28, 2017 8.934 8.971 8.810 8.879 682,890 +0.00(+0.00%)
Nov 27, 2017 8.759 8.981 8.667 8.879 925,113 +0.04(+0.42%)
Nov 24, 2017 8.750 8.888 8.723 8.842 452,421 +0.12(+1.37%)
Nov 22, 2017 8.502 8.750 8.502 8.723 795,036 +0.27(+3.16%)
Nov 21, 2017 8.290 8.502 8.244 8.456 1,083,633 +0.15(+1.77%)
Nov 20, 2017 8.299 8.483 8.216 8.308 877,208 +0.00(+0.00%)
Nov 17, 2017 8.327 8.442 8.244 8.308 878,191 -0.05(-0.55%)
Nov 16, 2017 8.013 8.557 8.013 8.354 1,508,836 +0.41(+5.22%)
Nov 15, 2017 7.783 8.069 7.673 7.940 2,121,558 +0.06(+0.82%)
Nov 14, 2017 8.520 8.529 7.737 7.875 3,980,854 -0.72(-8.36%)
Nov 13, 2017 8.640 8.746 8.538 8.594 993,067 -0.01(-0.11%)
Nov 10, 2017 8.584 8.718 8.538 8.603 1,107,412 +0.01(+0.11%)
Nov 09, 2017 8.907 9.017 8.584 8.594 881,579 -0.37(-4.11%)
Nov 08, 2017 8.971 9.045 8.898 8.962 603,263 +0.03(+0.31%)
Nov 07, 2017 8.925 8.999 8.898 8.934 647,058 +0.04(+0.41%)
Nov 06, 2017 9.109 9.128 8.861 8.898 826,974 -0.21(-2.33%)
Nov 03, 2017 9.165 9.248 8.981 9.109 1,146,093 -0.06(-0.70%)
Nov 02, 2017 9.542 9.542 9.146 9.174 746,958 -0.34(-3.58%)
Nov 01, 2017 9.441 9.607 9.386 9.515 721,152 +0.16(+1.67%)
Oct 31, 2017 9.441 9.570 9.238 9.358 813,026 -0.06(-0.68%)
Oct 30, 2017 9.616 9.616 9.340 9.423 642,084 -0.24(-2.48%)
Oct 27, 2017 9.902 9.961 9.579 9.662 635,862 -0.24(-2.42%)
Oct 26, 2017 9.791 10.05 9.782 9.902 846,125 +0.12(+1.22%)
Oct 25, 2017 9.681 9.846 9.644 9.782 485,472 +0.05(+0.47%)
Oct 24, 2017 9.542 9.782 9.524 9.736 856,535 +0.18(+1.93%)
Oct 23, 2017 9.506 9.588 9.413 9.552 411,767 +0.03(+0.29%)
Oct 20, 2017 9.588 9.625 9.478 9.524 423,782 -0.06(-0.58%)
Oct 19, 2017 9.598 9.625 9.515 9.579 396,550 -0.02(-0.19%)
Oct 18, 2017 9.552 9.634 9.538 9.598 410,625 -0.03(-0.29%)
Oct 17, 2017 9.791 9.837 9.533 9.625 424,613 -0.21(-2.15%)
Oct 16, 2017 9.681 9.892 9.681 9.837 631,466 +0.17(+1.71%)
Oct 13, 2017 9.662 9.763 9.542 9.671 597,296 +0.02(+0.19%)
Oct 12, 2017 9.542 9.699 9.478 9.653 342,669 +0.13(+1.35%)
Oct 11, 2017 9.570 9.639 9.478 9.524 455,065 -0.04(-0.39%)
Oct 10, 2017 9.653 9.754 9.524 9.561 387,147 -0.06(-0.57%)
Oct 09, 2017 9.809 9.957 9.607 9.616 488,151 -0.17(-1.69%)
Oct 06, 2017 10.02 10.11 9.763 9.782 467,889 -0.29(-2.93%)
Oct 05, 2017 10.09 10.17 10.04 10.08 360,845 +0.04(+0.37%)
Oct 04, 2017 10.13 10.26 10.00 10.04 803,094 -0.04(-0.37%)
Oct 03, 2017 10.17 10.27 9.984 10.08 678,760 -0.07(-0.73%)
Oct 02, 2017 9.948 10.18 9.948 10.15 788,459 +0.20(+2.04%)
Sep 29, 2017 9.717 10.01 9.681 9.948 935,523 +0.26(+2.66%)
Sep 28, 2017 9.478 9.690 9.469 9.690 1,011,169 +0.23(+2.43%)
Sep 27, 2017 9.478 9.496 9.331 9.459 584,778 +0.00(+0.00%)
Sep 26, 2017 9.248 9.515 9.229 9.459 498,375 +0.20(+2.19%)
Sep 25, 2017 9.358 9.423 9.202 9.257 525,099 -0.11(-1.18%)
Sep 22, 2017 9.165 9.377 9.146 9.367 533,153 +0.19(+2.11%)
Sep 21, 2017 9.063 9.229 9.017 9.174 503,087 +0.12(+1.32%)
Sep 20, 2017 9.091 9.165 9.017 9.054 385,177 -0.04(-0.41%)
Sep 19, 2017 9.340 9.377 9.073 9.091 915,460 -0.25(-2.66%)
Sep 18, 2017 9.358 9.552 9.321 9.340 997,853 -0.03(-0.29%)
Sep 15, 2017 9.349 9.478 9.340 9.367 1,030,482 +0.01(+0.10%)
Sep 14, 2017 9.248 9.404 9.091 9.358 706,730 +0.08(+0.89%)
Sep 13, 2017 8.971 9.284 8.953 9.275 544,227 +0.30(+3.39%)
Sep 12, 2017 8.934 9.045 8.934 8.971 278,180 +0.02(+0.21%)
Sep 11, 2017 8.934 9.054 8.888 8.953 612,557 +0.06(+0.62%)
Sep 08, 2017 9.027 9.054 8.833 8.898 457,776 -0.14(-1.53%)
Sep 07, 2017 9.321 9.321 9.027 9.036 312,887 -0.22(-2.39%)
Sep 06, 2017 9.238 9.349 9.156 9.257 374,464 +0.07(+0.80%)
Sep 05, 2017 9.073 9.284 9.063 9.183 619,313 +0.12(+1.32%)
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.