Skip to main content

Adecoagro Ord Shs (NY: AGRO )

10.96 -0.13 (-1.17%)
Official Closing Price Updated: 7:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 11.11 11.20 10.96 10.96 312,021 -0.13(-1.17%)
Oct 10, 2024 11.06 11.12 10.97 11.09 574,281 +0.07(+0.64%)
Oct 09, 2024 11.10 11.11 10.86 11.02 634,292 -0.12(-1.08%)
Oct 08, 2024 10.99 11.17 10.94 11.14 433,598 +0.10(+0.91%)
Oct 07, 2024 11.20 11.33 11.02 11.04 358,711 -0.14(-1.25%)
Oct 04, 2024 11.29 11.32 11.18 11.18 276,321 -0.02(-0.18%)
Oct 03, 2024 11.29 11.29 11.13 11.20 401,667 -0.17(-1.50%)
Oct 02, 2024 11.67 11.68 11.34 11.37 445,018 -0.14(-1.22%)
Oct 01, 2024 11.03 11.52 10.92 11.51 995,330 +0.44(+3.97%)
Sep 30, 2024 11.33 11.36 11.04 11.07 613,746 -0.30(-2.64%)
Sep 27, 2024 11.62 11.71 11.32 11.37 511,859 -0.24(-2.07%)
Sep 26, 2024 11.73 12.07 11.61 11.61 1,196,846 +0.21(+1.84%)
Sep 25, 2024 11.63 11.63 11.24 11.40 1,252,945 -0.18(-1.55%)
Sep 24, 2024 11.69 11.73 11.50 11.58 712,591 +0.07(+0.61%)
Sep 23, 2024 11.38 11.59 11.31 11.51 492,090 +0.10(+0.88%)
Sep 20, 2024 11.65 11.65 11.31 11.41 1,306,372 -0.23(-1.98%)
Sep 19, 2024 11.37 11.67 11.35 11.64 1,071,163 +0.34(+3.01%)
Sep 18, 2024 11.16 11.40 11.09 11.30 1,037,824 +0.11(+0.98%)
Sep 17, 2024 11.00 11.20 10.91 11.19 1,301,900 -0.36(-3.12%)
Sep 16, 2024 11.54 11.65 11.51 11.55 886,540 -0.02(-0.17%)
Sep 13, 2024 11.49 11.62 11.41 11.57 1,015,659 +0.19(+1.67%)
Sep 12, 2024 11.36 11.43 11.24 11.38 595,213 +0.07(+0.62%)
Sep 11, 2024 11.21 11.45 11.14 11.31 548,840 +0.10(+0.89%)
Sep 10, 2024 11.17 11.22 10.97 11.21 982,627 +0.00(+0.00%)
Sep 09, 2024 11.26 11.37 10.88 11.21 1,124,552 -0.21(-1.84%)
Sep 06, 2024 11.37 11.52 11.23 11.42 1,295,667 +0.05(+0.44%)
Sep 05, 2024 11.25 11.40 11.21 11.37 878,083 +0.18(+1.61%)
Sep 04, 2024 11.02 11.26 10.99 11.19 778,969 +0.15(+1.36%)
Sep 03, 2024 10.86 11.13 10.85 11.04 667,427 +0.03(+0.27%)
Aug 30, 2024 10.89 11.14 10.82 11.01 723,464 +0.18(+1.66%)
Aug 29, 2024 10.84 10.88 10.70 10.83 800,127 +0.01(+0.09%)
Aug 28, 2024 10.80 10.96 10.76 10.82 694,904 +0.00(+0.00%)
Aug 27, 2024 10.60 10.94 10.56 10.82 812,306 +0.17(+1.60%)
Aug 26, 2024 10.72 10.89 10.62 10.65 582,622 -0.01(-0.09%)
Aug 23, 2024 10.46 10.66 10.44 10.66 849,271 +0.21(+2.01%)
Aug 22, 2024 10.73 10.81 10.41 10.45 636,046 -0.33(-3.06%)
Aug 21, 2024 11.01 11.12 10.74 10.78 574,640 -0.26(-2.36%)
Aug 20, 2024 11.33 11.33 10.99 11.04 742,008 -0.33(-2.90%)
Aug 19, 2024 11.37 11.49 11.32 11.37 704,332 -0.03(-0.26%)
Aug 16, 2024 11.50 11.62 11.37 11.40 1,011,486 -0.16(-1.38%)
Aug 15, 2024 11.41 11.72 11.30 11.56 864,255 +0.27(+2.39%)
Aug 14, 2024 11.57 11.58 11.19 11.29 1,764,968 -0.28(-2.42%)
Aug 13, 2024 10.65 11.90 10.55 11.57 5,102,778 +1.02(+9.67%)
Aug 12, 2024 10.29 10.64 10.20 10.55 4,300,010 +0.24(+2.33%)
Aug 09, 2024 9.500 10.31 9.480 10.31 2,895,942 +0.81(+8.53%)
Aug 08, 2024 9.200 9.515 9.190 9.500 379,678 +0.32(+3.49%)
Aug 07, 2024 9.100 9.190 9.050 9.180 610,372 +0.13(+1.44%)
Aug 06, 2024 9.050 9.120 9.030 9.050 451,644 +0.01(+0.11%)
Aug 05, 2024 9.000 9.050 8.720 9.040 960,282 -0.15(-1.63%)
Aug 02, 2024 9.310 9.340 9.150 9.190 1,089,211 -0.19(-2.03%)
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.