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

Adecoagro Ord Shs (NY: AGRO )

10.95 +0.04 (+0.32%)
Streaming Delayed Price Updated: 2:50 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 (%)
Apr 29, 2022 10.62 10.88 10.49 10.51 841,687 -0.11(-0.99%)
Apr 28, 2022 11.19 11.27 10.56 10.61 1,274,118 -0.43(-3.92%)
Apr 27, 2022 10.68 11.21 10.58 11.04 3,170,614 +0.50(+4.72%)
Apr 26, 2022 10.82 10.90 10.47 10.55 1,618,355 -0.17(-1.55%)
Apr 25, 2022 10.63 10.78 10.33 10.71 2,089,289 -0.16(-1.44%)
Apr 22, 2022 11.26 11.48 10.79 10.87 2,254,696 -0.41(-3.59%)
Apr 21, 2022 11.92 12.01 11.15 11.27 2,475,279 -0.57(-4.82%)
Apr 20, 2022 11.49 11.95 11.26 11.85 2,315,935 +0.40(+3.46%)
Apr 19, 2022 11.99 12.09 11.35 11.45 2,586,312 -0.66(-5.48%)
Apr 18, 2022 12.07 12.48 12.07 12.11 2,840,084 +0.09(+0.77%)
Apr 14, 2022 11.97 12.14 11.87 12.02 2,386,061 +0.09(+0.77%)
Apr 13, 2022 11.45 11.96 11.45 11.93 2,450,627 +0.53(+4.69%)
Apr 12, 2022 11.30 11.63 11.24 11.39 2,253,909 +0.23(+2.06%)
Apr 11, 2022 11.29 11.45 11.10 11.16 1,956,444 -0.24(-2.10%)
Apr 08, 2022 10.92 11.51 10.92 11.40 2,298,666 +0.53(+4.83%)
Apr 07, 2022 10.45 10.95 10.40 10.88 2,025,380 +0.41(+3.87%)
Apr 06, 2022 10.38 10.73 10.18 10.47 2,122,043 -0.09(-0.87%)
Apr 05, 2022 10.88 10.91 10.55 10.56 2,145,530 -0.28(-2.55%)
Apr 04, 2022 11.40 11.45 10.71 10.84 2,530,334 -0.52(-4.62%)
Apr 01, 2022 11.30 11.62 11.04 11.37 2,611,943 +0.24(+2.15%)
Mar 31, 2022 10.96 11.26 10.96 11.13 2,270,842 +0.17(+1.51%)
Mar 30, 2022 10.78 11.16 10.75 10.96 1,252,792 +0.28(+2.59%)
Mar 29, 2022 10.66 10.79 10.26 10.68 3,804,455 -0.33(-3.01%)
Mar 28, 2022 11.38 11.42 10.66 11.02 2,494,500 -0.29(-2.61%)
Mar 25, 2022 11.61 11.67 11.06 11.31 2,572,070 -0.17(-1.52%)
Mar 24, 2022 11.05 11.67 11.01 11.49 3,032,947 +0.45(+4.09%)
Mar 23, 2022 10.85 11.04 10.73 11.03 1,869,341 +0.21(+1.96%)
Mar 22, 2022 11.03 11.23 10.80 10.82 2,040,353 -0.18(-1.59%)
Mar 21, 2022 10.57 11.03 10.52 11.00 1,602,089 +0.48(+4.55%)
Mar 18, 2022 10.47 10.63 10.36 10.52 1,423,871 -0.04(-0.35%)
Mar 17, 2022 10.27 10.58 10.23 10.56 1,458,443 +0.27(+2.60%)
Mar 16, 2022 10.21 10.41 9.828 10.29 2,766,457 +0.11(+1.09%)
Mar 15, 2022 10.10 10.52 9.496 10.18 1,488,836 +0.12(+1.19%)
Mar 14, 2022 11.28 11.39 9.971 10.06 3,467,417 -1.16(-10.34%)
Mar 11, 2022 10.86 11.41 10.55 11.22 4,189,071 +0.55(+5.18%)
Mar 10, 2022 9.846 10.81 9.846 10.67 4,769,598 +0.76(+7.72%)
Mar 09, 2022 9.681 9.934 9.570 9.902 1,124,391 +0.27(+2.77%)
Mar 08, 2022 9.671 9.814 9.404 9.634 2,191,151 -0.12(-1.23%)
Mar 07, 2022 9.948 10.53 9.681 9.754 2,709,426 +0.08(+0.86%)
Mar 04, 2022 10.02 10.02 9.552 9.671 1,858,276 -0.20(-2.05%)
Mar 03, 2022 9.211 9.883 9.174 9.874 1,713,497 +0.65(+7.09%)
Mar 02, 2022 9.386 9.713 9.165 9.220 1,488,769 -0.17(-1.77%)
Mar 01, 2022 8.815 9.395 8.750 9.386 1,863,239 +0.58(+6.59%)
Feb 28, 2022 8.566 8.806 8.446 8.806 1,305,589 +0.26(+3.02%)
Feb 25, 2022 8.419 8.658 8.437 8.548 1,989,849 +0.13(+1.53%)
Feb 24, 2022 7.553 8.419 7.534 8.419 2,087,501 +0.75(+9.72%)
Feb 23, 2022 7.802 7.866 7.599 7.673 924,495 -0.04(-0.48%)
Feb 22, 2022 7.663 7.774 7.452 7.709 719,718 +0.01(+0.12%)
Feb 18, 2022 7.700 0 +0.07(+0.97%)
Feb 17, 2022 7.838 7.857 7.599 7.627 482,585 -0.26(-3.27%)
Feb 16, 2022 7.608 7.903 7.599 7.884 477,136 +0.23(+3.01%)
Feb 15, 2022 7.507 7.686 7.507 7.654 484,880 +0.19(+2.59%)
Feb 14, 2022 7.507 7.562 7.369 7.461 549,204 -0.02(-0.25%)
Feb 11, 2022 7.544 7.663 7.442 7.479 356,145 -0.04(-0.49%)
Feb 10, 2022 7.405 7.645 7.369 7.516 1,362,248 -0.05(-0.61%)
Feb 09, 2022 7.544 7.636 7.470 7.562 684,026 +0.16(+2.11%)
Feb 08, 2022 7.415 7.479 7.258 7.405 1,067,131 -0.03(-0.37%)
Feb 07, 2022 7.313 7.461 7.240 7.433 1,348,486 +0.15(+2.02%)
Feb 04, 2022 7.240 7.304 7.108 7.286 491,623 +0.06(+0.89%)
Feb 03, 2022 7.277 7.198 7.221 860,571 -0.21(-2.85%)
Feb 02, 2022 7.553 7.668 7.341 7.433 457,598 -0.14(-1.82%)
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.