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

Adecoagro Ord Shs (NY: AGRO )

10.97 +0.06 (+0.60%)
Streaming Delayed Price Updated: 2:51 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 (%)
Jun 28, 2019 6.411 6.595 6.374 6.577 588,657 +0.22(+3.48%)
Jun 27, 2019 6.355 6.420 6.309 6.355 420,282 +0.00(+0.00%)
Jun 26, 2019 6.355 6.392 6.291 6.355 196,497 +0.00(+0.00%)
Jun 25, 2019 6.374 6.420 6.346 6.355 124,139 -0.06(-0.86%)
Jun 24, 2019 6.392 6.429 6.383 6.411 109,073 -0.02(-0.29%)
Jun 21, 2019 6.475 6.484 6.383 6.429 577,258 -0.05(-0.71%)
Jun 20, 2019 6.586 6.641 6.397 6.475 548,554 -0.06(-0.85%)
Jun 19, 2019 6.374 6.558 6.300 6.530 339,248 +0.16(+2.46%)
Jun 18, 2019 6.245 6.411 6.208 6.374 180,586 +0.17(+2.67%)
Jun 17, 2019 6.190 6.282 6.134 6.208 167,307 +0.03(+0.45%)
Jun 14, 2019 6.291 6.374 6.180 6.180 257,089 -0.11(-1.76%)
Jun 13, 2019 6.484 6.484 6.217 6.291 616,032 -0.17(-2.57%)
Jun 12, 2019 6.484 6.558 6.245 6.457 599,917 -0.05(-0.71%)
Jun 11, 2019 6.613 6.675 6.401 6.503 512,078 -0.07(-1.12%)
Jun 10, 2019 6.632 6.715 6.484 6.577 320,031 +0.16(+2.44%)
Jun 07, 2019 6.512 6.540 6.355 6.420 247,427 -0.06(-0.99%)
Jun 06, 2019 6.558 6.567 6.401 6.484 447,728 -0.04(-0.56%)
Jun 05, 2019 6.494 6.558 6.448 6.521 280,103 +0.05(+0.71%)
Jun 04, 2019 6.245 6.475 6.171 6.475 397,367 +0.26(+4.15%)
Jun 03, 2019 6.144 6.282 6.088 6.217 327,300 +0.09(+1.50%)
May 31, 2019 6.144 6.144 5.996 6.125 142,984 -0.07(-1.19%)
May 30, 2019 6.254 6.282 6.116 6.199 435,337 -0.03(-0.44%)
May 29, 2019 6.125 6.309 5.923 6.226 1,028,079 +0.07(+1.20%)
May 28, 2019 5.849 6.190 5.849 6.153 3,717,563 +0.30(+5.20%)
May 24, 2019 5.803 5.932 5.784 5.849 598,971 +0.09(+1.60%)
May 23, 2019 5.886 5.904 5.683 5.757 602,020 -0.14(-2.34%)
May 22, 2019 5.996 6.061 5.789 5.895 298,211 -0.09(-1.54%)
May 21, 2019 5.821 6.061 5.821 5.987 343,221 +0.06(+0.93%)
May 20, 2019 5.950 5.997 5.840 5.932 602,758 -0.06(-0.92%)
May 17, 2019 5.987 6.116 5.969 5.987 294,546 -0.07(-1.22%)
May 16, 2019 6.070 6.162 5.987 6.061 412,503 -0.02(-0.30%)
May 15, 2019 6.005 6.153 6.005 6.079 188,200 +0.01(+0.15%)
May 14, 2019 6.107 6.226 5.996 6.070 368,496 -0.04(-0.60%)
May 13, 2019 6.144 6.185 5.830 6.107 353,141 -0.17(-2.79%)
May 10, 2019 6.300 6.356 6.190 6.282 332,870 -0.06(-1.02%)
May 09, 2019 6.254 6.383 6.098 6.346 290,343 +0.05(+0.73%)
May 08, 2019 6.337 6.420 6.263 6.300 405,296 +0.00(+0.00%)
May 07, 2019 6.457 6.494 6.199 6.300 243,264 -0.19(-2.98%)
May 06, 2019 6.401 6.512 6.355 6.494 766,738 -0.01(-0.14%)
May 03, 2019 6.273 6.558 6.254 6.503 318,213 +0.25(+3.98%)
May 02, 2019 6.254 6.291 6.144 6.254 507,621 -0.06(-1.02%)
May 01, 2019 6.254 6.355 6.252 6.319 76,858 +0.06(+0.88%)
Apr 30, 2019 6.263 6.300 6.144 6.263 459,795 +0.00(+0.00%)
Apr 29, 2019 6.291 6.328 6.190 6.263 189,976 -0.04(-0.58%)
Apr 26, 2019 6.217 6.309 6.171 6.300 273,809 +0.05(+0.74%)
Apr 25, 2019 6.217 6.282 5.987 6.254 644,262 +0.08(+1.34%)
Apr 24, 2019 6.282 6.282 6.047 6.171 311,089 -0.08(-1.33%)
Apr 23, 2019 6.273 6.291 6.144 6.254 328,506 +0.02(+0.30%)
Apr 22, 2019 6.309 6.355 6.199 6.236 117,168 -0.09(-1.46%)
Apr 18, 2019 6.337 6.374 6.309 6.328 214,856 -0.02(-0.29%)
Apr 17, 2019 6.401 6.401 6.291 6.346 100,951 -0.01(-0.14%)
Apr 16, 2019 6.401 6.429 6.346 6.355 137,036 -0.03(-0.43%)
Apr 15, 2019 6.420 6.429 6.355 6.383 137,815 -0.06(-0.86%)
Apr 12, 2019 6.438 6.448 6.328 6.438 164,372 +0.05(+0.72%)
Apr 11, 2019 6.512 6.512 6.355 6.392 101,503 -0.13(-1.98%)
Apr 10, 2019 6.577 6.577 6.475 6.521 176,321 -0.01(-0.14%)
Apr 09, 2019 6.549 6.687 6.448 6.530 389,248 -0.04(-0.56%)
Apr 08, 2019 6.521 6.567 6.429 6.567 299,079 +0.06(+0.85%)
Apr 05, 2019 6.300 6.517 6.236 6.512 1,674,993 +0.28(+4.43%)
Apr 04, 2019 6.125 6.282 6.079 6.236 871,874 +0.06(+1.04%)
Apr 03, 2019 6.144 6.194 6.111 6.171 281,309 +0.00(+0.00%)
Apr 02, 2019 6.273 6.273 6.051 6.171 362,540 -0.10(-1.62%)
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.