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

Adecoagro Ord Shs (NY: AGRO )

11.08 +0.17 (+1.56%)
Official Closing Price Updated: 4:10 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 (%)
Oct 31, 2016 10.16 10.20 10.09 10.13 197,659 -0.02(-0.18%)
Oct 28, 2016 10.20 10.24 10.14 10.15 204,208 -0.08(-0.81%)
Oct 27, 2016 10.31 10.31 10.18 10.23 139,025 -0.01(-0.09%)
Oct 26, 2016 10.41 10.45 10.20 10.24 382,348 -0.23(-2.20%)
Oct 25, 2016 10.41 10.54 10.38 10.47 328,405 +0.08(+0.80%)
Oct 24, 2016 10.45 10.51 10.35 10.39 176,278 +0.00(+0.00%)
Oct 21, 2016 10.38 10.52 10.35 10.39 287,752 -0.02(-0.18%)
Oct 20, 2016 10.45 10.52 10.38 10.41 197,057 -0.10(-0.96%)
Oct 19, 2016 10.52 10.60 10.43 10.51 318,413 +0.00(+0.00%)
Oct 18, 2016 10.56 10.59 10.42 10.51 300,667 +0.06(+0.53%)
Oct 17, 2016 10.45 10.62 10.36 10.45 438,691 -0.01(-0.09%)
Oct 14, 2016 10.38 10.48 10.33 10.46 228,290 +0.06(+0.62%)
Oct 13, 2016 10.34 10.50 10.29 10.40 212,975 -0.07(-0.70%)
Oct 12, 2016 10.58 10.62 10.40 10.47 374,881 -0.07(-0.70%)
Oct 11, 2016 10.66 10.73 10.48 10.55 348,281 -0.14(-1.29%)
Oct 10, 2016 10.64 10.79 10.60 10.68 493,291 +0.09(+0.87%)
Oct 07, 2016 10.55 10.63 10.45 10.59 253,396 +0.09(+0.88%)
Oct 06, 2016 10.45 10.59 10.39 10.50 523,944 +0.06(+0.53%)
Oct 05, 2016 10.37 10.47 10.26 10.45 468,838 +0.02(+0.18%)
Oct 04, 2016 10.58 10.64 10.41 10.43 610,708 -0.09(-0.88%)
Oct 03, 2016 10.54 10.58 10.47 10.52 753,515 +0.01(+0.09%)
Sep 30, 2016 10.39 10.57 10.31 10.51 952,503 +0.20(+1.97%)
Sep 29, 2016 10.25 10.46 10.21 10.31 282,615 +0.00(+0.00%)
Sep 28, 2016 10.15 10.32 10.07 10.31 388,429 +0.21(+2.10%)
Sep 27, 2016 10.12 10.16 10.04 10.10 466,985 +0.07(+0.74%)
Sep 26, 2016 10.10 10.13 10.00 10.02 335,759 -0.08(-0.82%)
Sep 23, 2016 10.11 10.22 10.05 10.10 313,622 -0.06(-0.54%)
Sep 22, 2016 10.10 10.23 10.04 10.16 472,156 +0.17(+1.66%)
Sep 21, 2016 10.07 10.17 9.902 9.994 720,674 -0.09(-0.91%)
Sep 20, 2016 10.24 10.24 10.04 10.09 856,002 -0.08(-0.82%)
Sep 19, 2016 10.03 10.17 9.994 10.17 815,121 +0.26(+2.60%)
Sep 16, 2016 9.782 10.11 9.699 9.911 1,614,789 +0.07(+0.75%)
Sep 15, 2016 9.800 9.902 9.708 9.837 628,271 +0.06(+0.57%)
Sep 14, 2016 9.671 9.828 9.662 9.782 549,689 +0.13(+1.34%)
Sep 13, 2016 9.846 9.865 9.524 9.653 697,340 -0.32(-3.23%)
Sep 12, 2016 9.883 10.02 9.754 9.975 468,664 +0.06(+0.65%)
Sep 09, 2016 10.23 10.31 9.846 9.911 880,856 -0.41(-4.01%)
Sep 08, 2016 10.22 10.50 10.14 10.33 1,941,892 +0.10(+0.99%)
Sep 07, 2016 9.763 10.22 9.736 10.22 1,208,960 +0.46(+4.72%)
Sep 06, 2016 9.552 9.763 9.510 9.763 740,094 +0.21(+2.22%)
Sep 02, 2016 9.423 9.552 9.552 9.552 513,637 +0.13(+1.37%)
Sep 01, 2016 9.248 9.423 9.202 9.423 582,080 +0.17(+1.79%)
Aug 31, 2016 9.091 9.275 9.027 9.257 886,075 +0.17(+1.82%)
Aug 30, 2016 8.981 9.132 8.981 9.091 1,294,260 +0.17(+1.86%)
Aug 29, 2016 9.091 9.091 8.640 8.925 592,690 +0.18(+2.00%)
Aug 26, 2016 8.759 8.907 8.695 8.750 659,150 -0.12(-1.35%)
Aug 25, 2016 8.907 8.934 8.852 8.870 307,078 -0.02(-0.21%)
Aug 24, 2016 9.017 9.054 8.833 8.888 359,704 -0.11(-1.23%)
Aug 23, 2016 9.073 9.146 8.953 8.999 300,408 +0.00(+0.00%)
Aug 22, 2016 8.934 9.054 8.796 8.999 695,112 +0.04(+0.41%)
Aug 19, 2016 8.971 8.981 8.879 8.962 366,453 -0.02(-0.21%)
Aug 18, 2016 9.027 9.156 8.962 8.981 417,268 -0.04(-0.41%)
Aug 17, 2016 9.146 9.146 8.934 9.017 900,395 -0.16(-1.71%)
Aug 16, 2016 9.183 9.432 9.146 9.174 320,937 -0.08(-0.90%)
Aug 15, 2016 9.349 9.506 9.229 9.257 297,908 -0.08(-0.89%)
Aug 12, 2016 8.971 9.386 8.971 9.340 618,849 +0.15(+1.60%)
Aug 11, 2016 9.275 9.275 8.953 9.192 659,887 -0.10(-1.09%)
Aug 10, 2016 9.367 9.423 9.257 9.294 160,416 -0.09(-0.98%)
Aug 09, 2016 9.450 9.464 9.386 9.386 223,071 -0.05(-0.49%)
Aug 08, 2016 9.533 9.542 9.413 9.432 313,705 -0.11(-1.16%)
Aug 05, 2016 9.561 9.653 9.478 9.542 252,568 +0.02(+0.19%)
Aug 04, 2016 9.487 9.598 9.349 9.524 549,981 +0.07(+0.78%)
Aug 03, 2016 9.524 9.570 9.349 9.450 451,665 -0.11(-1.16%)
Aug 02, 2016 9.809 9.929 9.533 9.561 548,496 -0.24(-2.44%)
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.