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: 4:00 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 (%)
Feb 29, 2016 11.88 12.20 11.88 12.01 470,385 +0.13(+1.09%)
Feb 26, 2016 12.20 12.29 11.85 11.88 461,943 -0.30(-2.49%)
Feb 25, 2016 11.90 12.19 11.78 12.19 277,179 +0.31(+2.64%)
Feb 24, 2016 11.82 11.94 11.48 11.87 488,704 -0.09(-0.77%)
Feb 23, 2016 12.02 12.09 11.95 11.96 321,756 -0.06(-0.54%)
Feb 22, 2016 11.90 12.36 11.86 12.03 823,451 +0.14(+1.16%)
Feb 19, 2016 11.97 12.02 11.84 11.89 364,996 -0.12(-1.00%)
Feb 18, 2016 11.88 12.02 11.70 12.01 905,058 +0.13(+1.09%)
Feb 17, 2016 11.59 12.05 11.42 11.88 855,742 +0.52(+4.54%)
Feb 16, 2016 11.10 11.37 10.96 11.37 778,266 +0.40(+3.61%)
Feb 12, 2016 10.33 10.97 10.97 10.97 588,223 +0.71(+6.91%)
Feb 11, 2016 10.24 10.33 10.16 10.26 467,515 -0.06(-0.62%)
Feb 10, 2016 10.67 10.69 10.21 10.33 493,770 -0.31(-2.94%)
Feb 09, 2016 10.49 10.86 10.45 10.64 248,230 +0.04(+0.35%)
Feb 08, 2016 10.64 10.68 10.48 10.60 191,549 -0.13(-1.20%)
Feb 05, 2016 10.69 10.89 10.64 10.73 279,836 +0.02(+0.17%)
Feb 04, 2016 10.45 10.78 10.33 10.71 341,252 +0.29(+2.74%)
Feb 03, 2016 10.93 10.97 10.38 10.43 235,873 -0.46(-4.23%)
Feb 02, 2016 10.95 11.00 10.77 10.89 357,484 -0.14(-1.25%)
Feb 01, 2016 10.93 11.05 10.79 11.03 155,486 +0.05(+0.42%)
Jan 29, 2016 10.78 11.00 10.75 10.98 395,445 +0.21(+1.97%)
Jan 28, 2016 10.72 10.87 10.61 10.77 314,605 +0.12(+1.12%)
Jan 27, 2016 10.68 10.92 10.58 10.65 424,401 -0.07(-0.69%)
Jan 26, 2016 10.65 10.90 10.59 10.72 299,762 +0.09(+0.87%)
Jan 25, 2016 10.64 10.79 10.55 10.63 222,324 -0.02(-0.17%)
Jan 22, 2016 10.34 10.66 10.34 10.65 356,304 +0.41(+3.96%)
Jan 21, 2016 10.17 10.32 10.07 10.24 176,663 +0.08(+0.82%)
Jan 20, 2016 10.11 10.21 9.786 10.16 246,832 -0.06(-0.54%)
Jan 19, 2016 10.49 10.54 10.07 10.21 233,746 -0.24(-2.29%)
Jan 15, 2016 10.66 10.45 10.45 10.45 334,390 -0.41(-3.81%)
Jan 14, 2016 11.11 11.14 10.85 10.87 302,252 -0.18(-1.67%)
Jan 13, 2016 10.91 11.31 10.91 11.05 531,984 +0.14(+1.27%)
Jan 12, 2016 10.77 10.93 10.77 10.91 293,345 +0.22(+2.07%)
Jan 11, 2016 10.78 10.91 10.56 10.69 505,811 -0.08(-0.77%)
Jan 08, 2016 10.76 10.88 10.65 10.78 395,709 +0.10(+0.95%)
Jan 07, 2016 10.68 10.74 10.50 10.68 609,672 -0.15(-1.36%)
Jan 06, 2016 10.80 10.97 10.66 10.82 763,486 -0.08(-0.76%)
Jan 05, 2016 10.96 11.08 10.88 10.91 429,388 -0.06(-0.59%)
Jan 04, 2016 11.23 11.26 10.91 10.97 247,970 -0.35(-3.09%)
Dec 31, 2015 11.19 11.32 11.32 11.32 305,837 +0.11(+0.99%)
Dec 30, 2015 11.45 11.48 11.19 11.21 317,227 -0.26(-2.25%)
Dec 29, 2015 11.33 11.56 11.32 11.47 397,696 +0.16(+1.38%)
Dec 28, 2015 11.05 11.42 10.99 11.31 401,690 +0.23(+2.08%)
Dec 24, 2015 10.98 11.08 11.08 11.08 194,011 +0.08(+0.75%)
Dec 23, 2015 11.09 11.12 10.93 11.00 446,215 -0.05(-0.42%)
Dec 22, 2015 10.98 11.08 10.84 11.04 473,014 +0.03(+0.25%)
Dec 21, 2015 11.24 11.29 10.95 11.02 220,514 -0.11(-0.99%)
Dec 18, 2015 11.30 11.32 10.88 11.13 669,481 -0.21(-1.87%)
Dec 17, 2015 11.14 11.56 11.14 11.34 716,297 +0.20(+1.82%)
Dec 16, 2015 10.79 11.28 10.71 11.14 1,175,592 +0.39(+3.60%)
Dec 15, 2015 10.49 10.79 10.33 10.75 2,403,646 +0.76(+7.66%)
Dec 14, 2015 9.800 10.45 9.736 9.984 821,367 +0.18(+1.78%)
Dec 11, 2015 9.763 10.30 9.727 9.809 1,015,510 -0.03(-0.28%)
Dec 10, 2015 9.671 9.975 9.583 9.837 304,433 +0.09(+0.95%)
Dec 09, 2015 9.717 9.943 9.662 9.745 488,318 -0.01(-0.09%)
Dec 08, 2015 9.929 9.994 9.662 9.754 269,802 -0.27(-2.67%)
Dec 07, 2015 10.10 10.12 9.938 10.02 294,130 -0.07(-0.73%)
Dec 04, 2015 9.948 10.12 9.929 10.10 174,898 +0.15(+1.48%)
Dec 03, 2015 10.06 10.14 9.856 9.948 199,111 -0.10(-1.01%)
Dec 02, 2015 10.08 10.15 9.874 10.05 290,437 -0.06(-0.64%)
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.