Skip to main content

Adecoagro Ord Shs (NY: AGRO )

11.30 +0.11 (+0.98%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 7.992 8.049 7.516 7.725 1,097,984 -0.17(-2.17%)
Feb 27, 2023 7.839 7.973 7.830 7.896 730,612 +0.06(+0.73%)
Feb 24, 2023 7.811 8.001 7.792 7.839 771,345 -0.01(-0.12%)
Feb 23, 2023 7.792 7.911 7.744 7.849 436,742 +0.15(+1.98%)
Feb 22, 2023 7.544 7.725 7.540 7.697 401,171 +0.17(+2.28%)
Feb 21, 2023 7.640 7.687 7.516 7.525 441,159 -0.14(-1.86%)
Feb 17, 2023 7.716 7.792 7.630 7.668 499,874 -0.08(-0.98%)
Feb 16, 2023 7.934 7.982 7.735 7.744 888,868 +0.03(+0.37%)
Feb 15, 2023 7.487 7.716 7.487 7.716 433,729 +0.18(+2.40%)
Feb 14, 2023 7.620 7.739 7.516 7.535 574,407 -0.10(-1.25%)
Feb 13, 2023 7.354 7.630 7.240 7.630 638,767 +0.27(+3.62%)
Feb 10, 2023 7.288 7.506 7.278 7.364 706,160 +0.06(+0.78%)
Feb 09, 2023 7.440 7.478 7.188 7.307 534,537 -0.10(-1.41%)
Feb 08, 2023 7.421 7.644 7.397 7.411 615,788 -0.27(-3.47%)
Feb 07, 2023 7.440 7.706 7.421 7.678 1,095,879 -0.10(-1.22%)
Feb 06, 2023 7.992 8.039 7.714 7.773 879,282 -0.31(-3.88%)
Feb 03, 2023 8.334 8.447 8.030 8.087 465,676 -0.26(-3.08%)
Feb 02, 2023 8.039 8.467 7.902 8.344 1,285,888 +0.29(+3.66%)
Feb 01, 2023 8.011 8.096 7.911 8.049 435,351 +0.01(+0.12%)
Jan 31, 2023 7.992 8.068 7.858 8.039 403,696 +0.09(+1.08%)
Jan 30, 2023 7.973 8.106 7.906 7.953 880,143 -0.04(-0.48%)
Jan 27, 2023 8.106 8.144 7.925 7.992 521,566 -0.12(-1.52%)
Jan 26, 2023 8.172 8.210 7.977 8.115 474,678 +0.00(+0.00%)
Jan 25, 2023 7.877 8.149 7.877 8.115 273,842 +0.14(+1.79%)
Jan 24, 2023 7.930 8.068 7.906 7.973 329,853 +0.12(+1.58%)
Jan 23, 2023 7.925 7.996 7.825 7.849 280,960 -0.05(-0.60%)
Jan 20, 2023 7.982 7.982 7.854 7.896 181,414 -0.06(-0.72%)
Jan 19, 2023 7.925 7.996 7.777 7.953 420,651 -0.02(-0.24%)
Jan 18, 2023 8.101 8.168 7.925 7.973 375,323 -0.07(-0.83%)
Jan 17, 2023 8.020 8.153 7.982 8.039 339,397 +0.07(+0.84%)
Jan 13, 2023 7.915 8.025 7.830 7.973 390,590 +0.07(+0.84%)
Jan 12, 2023 7.659 7.939 7.630 7.906 504,796 +0.26(+3.36%)
Jan 11, 2023 7.659 7.758 7.620 7.649 638,136 +0.03(+0.37%)
Jan 10, 2023 7.554 7.630 7.435 7.620 390,003 +0.08(+1.01%)
Jan 09, 2023 7.640 7.773 7.511 7.544 585,265 -0.08(-1.00%)
Jan 06, 2023 7.345 7.635 7.345 7.620 695,615 +0.41(+5.67%)
Jan 05, 2023 7.145 7.211 7.040 7.211 670,224 +0.06(+0.80%)
Jan 04, 2023 7.135 7.254 7.040 7.154 637,537 -0.03(-0.40%)
Jan 03, 2023 7.849 7.873 7.059 7.183 1,339,779 -0.70(-8.93%)
Dec 30, 2022 7.830 7.925 7.758 7.887 343,672 +0.04(+0.48%)
Dec 29, 2022 7.944 7.944 7.787 7.849 350,852 -0.07(-0.84%)
Dec 28, 2022 7.858 7.992 7.773 7.915 600,992 +0.07(+0.85%)
Dec 27, 2022 8.030 8.076 7.830 7.849 426,271 -0.15(-1.90%)
Dec 23, 2022 7.830 8.087 7.823 8.001 857,395 +0.18(+2.31%)
Dec 22, 2022 7.668 7.835 7.492 7.820 1,623,463 +0.10(+1.36%)
Dec 21, 2022 7.459 7.744 7.326 7.716 1,349,437 +0.27(+3.58%)
Dec 20, 2022 7.078 7.549 7.078 7.449 787,916 +0.33(+4.68%)
Dec 19, 2022 6.974 7.178 6.926 7.116 936,187 +0.11(+1.63%)
Dec 16, 2022 6.964 7.021 6.726 7.002 922,209 +0.01(+0.14%)
Dec 15, 2022 6.745 7.002 6.745 6.993 704,549 +0.15(+2.23%)
Dec 14, 2022 7.069 7.069 6.612 6.840 1,671,319 -0.41(-5.64%)
Dec 13, 2022 7.364 7.559 7.211 7.249 591,256 +0.02(+0.26%)
Dec 12, 2022 7.097 7.240 6.945 7.230 819,385 +0.10(+1.33%)
Dec 09, 2022 7.307 7.345 7.097 7.135 705,140 -0.21(-2.85%)
Dec 08, 2022 7.449 7.535 7.326 7.345 533,927 -0.10(-1.40%)
Dec 07, 2022 7.192 7.573 7.173 7.449 737,592 +0.28(+3.85%)
Dec 06, 2022 7.373 7.497 7.126 7.173 973,557 -0.27(-3.58%)
Dec 05, 2022 7.421 7.640 7.359 7.440 661,896 -0.02(-0.26%)
Dec 02, 2022 7.364 7.629 7.364 7.459 419,822 +0.06(+0.77%)
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.