Skip to main content

Adecoagro Ord Shs (NY: AGRO )

11.64 +0.34 (+3.01%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 10.57 10.78 10.57 10.77 555,507 +0.31(+2.97%)
Jul 28, 2023 10.45 10.51 10.36 10.46 285,090 +0.10(+0.94%)
Jul 27, 2023 10.38 10.54 10.32 10.36 394,035 +0.04(+0.38%)
Jul 26, 2023 10.32 10.40 10.13 10.32 751,648 -0.02(-0.19%)
Jul 25, 2023 10.35 10.47 10.31 10.34 257,728 -0.03(-0.28%)
Jul 24, 2023 10.36 10.51 10.33 10.37 263,291 +0.00(+0.00%)
Jul 21, 2023 10.48 10.48 10.26 10.37 540,913 -0.03(-0.28%)
Jul 20, 2023 10.38 10.54 10.30 10.40 580,459 +0.09(+0.85%)
Jul 19, 2023 10.37 10.66 10.25 10.31 736,256 +0.18(+1.82%)
Jul 18, 2023 10.14 10.39 10.11 10.13 604,931 -0.01(-0.10%)
Jul 17, 2023 9.748 10.20 9.583 10.14 1,143,477 +0.88(+9.54%)
Jul 14, 2023 9.428 9.433 9.156 9.253 328,589 -0.16(-1.75%)
Jul 13, 2023 9.496 9.554 9.379 9.418 499,398 -0.02(-0.21%)
Jul 12, 2023 9.525 9.748 9.360 9.437 699,042 +0.01(+0.10%)
Jul 11, 2023 9.370 9.505 9.258 9.428 419,110 +0.16(+1.67%)
Jul 10, 2023 9.273 9.428 9.273 9.273 445,695 -0.04(-0.42%)
Jul 07, 2023 9.108 9.365 9.069 9.311 260,759 +0.22(+2.45%)
Jul 06, 2023 9.282 9.311 8.982 9.088 341,312 -0.28(-3.00%)
Jul 05, 2023 9.040 9.408 9.040 9.370 533,608 +0.17(+1.90%)
Jul 03, 2023 9.079 9.229 9.079 9.195 279,164 +0.12(+1.28%)
Jun 30, 2023 8.991 9.122 8.972 9.079 580,007 +0.12(+1.30%)
Jun 29, 2023 8.865 9.069 8.865 8.962 271,034 +0.13(+1.43%)
Jun 28, 2023 8.855 8.967 8.822 8.836 420,613 -0.07(-0.76%)
Jun 27, 2023 9.370 9.370 8.860 8.904 678,000 -0.49(-5.26%)
Jun 26, 2023 9.515 9.573 9.399 9.399 312,308 -0.06(-0.62%)
Jun 23, 2023 9.457 9.563 9.418 9.457 424,254 -0.08(-0.81%)
Jun 22, 2023 9.622 9.670 9.525 9.534 315,521 -0.16(-1.60%)
Jun 21, 2023 9.515 9.690 9.515 9.690 473,337 +0.14(+1.42%)
Jun 20, 2023 9.554 9.641 9.408 9.554 434,894 +0.01(+0.10%)
Jun 16, 2023 9.447 9.564 9.321 9.544 475,992 +0.10(+1.03%)
Jun 15, 2023 9.292 9.467 9.282 9.447 498,314 +0.16(+1.67%)
Jun 14, 2023 9.399 9.457 9.214 9.292 417,104 -0.09(-0.93%)
Jun 13, 2023 9.205 9.437 9.205 9.379 794,018 +0.20(+2.22%)
Jun 12, 2023 9.214 9.273 9.098 9.176 354,466 -0.09(-0.94%)
Jun 09, 2023 9.166 9.311 9.166 9.263 713,306 +0.10(+1.06%)
Jun 08, 2023 9.195 9.224 9.004 9.166 607,623 -0.10(-1.05%)
Jun 07, 2023 9.360 9.423 9.202 9.263 556,827 -0.07(-0.73%)
Jun 06, 2023 8.855 9.374 8.848 9.331 1,033,232 +0.39(+4.34%)
Jun 05, 2023 8.836 9.040 8.739 8.943 761,129 +0.13(+1.43%)
Jun 02, 2023 8.564 8.817 8.555 8.817 696,066 +0.33(+3.89%)
Jun 01, 2023 8.487 8.569 8.429 8.487 472,254 +0.01(+0.11%)
May 31, 2023 8.322 8.555 8.293 8.477 2,020,773 +0.12(+1.39%)
May 30, 2023 8.778 8.826 8.278 8.361 1,036,849 -0.45(-5.07%)
May 26, 2023 8.797 9.224 8.768 8.807 1,160,047 +0.13(+1.45%)
May 25, 2023 8.894 8.918 8.671 8.681 652,820 -0.18(-2.08%)
May 24, 2023 8.661 9.030 8.661 8.865 857,547 +0.16(+1.90%)
May 23, 2023 8.526 8.826 8.516 8.700 694,746 +0.16(+1.82%)
May 22, 2023 8.555 8.632 8.535 8.545 388,809 -0.01(-0.11%)
May 19, 2023 8.516 8.628 8.448 8.555 422,115 +0.09(+1.03%)
May 18, 2023 8.380 8.487 8.254 8.467 541,427 +0.01(+0.11%)
May 17, 2023 8.419 8.535 8.322 8.458 557,844 +0.08(+0.93%)
May 16, 2023 8.564 8.632 8.332 8.380 613,336 -0.24(-2.81%)
May 15, 2023 8.438 8.632 8.337 8.623 694,685 +0.18(+2.18%)
May 12, 2023 8.206 8.535 8.167 8.438 864,144 +0.34(+4.19%)
May 11, 2023 8.235 8.312 8.080 8.099 1,720,547 -0.17(-2.11%)
May 10, 2023 8.438 8.463 8.177 8.274 623,441 -0.13(-1.50%)
May 09, 2023 8.264 8.438 8.167 8.400 346,087 +0.07(+0.81%)
May 08, 2023 8.138 8.434 8.138 8.332 579,090 +0.23(+2.79%)
May 05, 2023 7.868 8.149 7.801 8.106 504,507 +0.31(+4.03%)
May 04, 2023 7.782 7.825 7.720 7.792 397,911 +0.01(+0.12%)
May 03, 2023 7.830 7.877 7.782 7.782 461,449 -0.03(-0.37%)
May 02, 2023 8.039 8.039 7.749 7.811 374,123 -0.26(-3.18%)
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.