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

Adecoagro Ord Shs (NY: AGRO )

11.05 +0.08 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2018 7.912 7.997 7.838 7.856 612,942 -0.10(-1.29%)
Jul 30, 2018 8.034 8.109 7.941 7.959 306,347 -0.12(-1.50%)
Jul 27, 2018 8.109 8.193 7.959 8.081 451,738 -0.36(-4.21%)
Jul 26, 2018 8.090 8.474 8.071 8.436 408,431 +0.36(+4.52%)
Jul 25, 2018 7.782 8.071 7.782 8.071 505,213 +0.26(+3.35%)
Jul 24, 2018 7.800 7.894 7.763 7.810 1,005,716 -0.02(-0.24%)
Jul 23, 2018 7.875 7.941 7.735 7.828 475,370 -0.03(-0.36%)
Jul 20, 2018 7.735 7.875 7.735 7.856 799,180 +0.07(+0.84%)
Jul 19, 2018 7.819 7.880 7.744 7.791 589,501 -0.08(-1.07%)
Jul 18, 2018 7.912 7.931 7.833 7.875 390,698 -0.03(-0.35%)
Jul 17, 2018 7.978 8.043 7.856 7.903 493,295 +0.03(+0.36%)
Jul 16, 2018 7.819 7.941 7.819 7.875 642,317 +0.06(+0.72%)
Jul 13, 2018 7.819 7.866 7.772 7.819 538,966 +0.03(+0.36%)
Jul 12, 2018 7.838 7.894 7.651 7.791 745,475 -0.06(-0.72%)
Jul 11, 2018 7.894 7.969 7.819 7.847 278,222 -0.07(-0.94%)
Jul 10, 2018 7.959 7.987 7.884 7.922 108,520 -0.05(-0.59%)
Jul 09, 2018 7.866 8.062 7.828 7.969 236,693 +0.10(+1.31%)
Jul 06, 2018 7.791 7.969 7.688 7.866 447,474 +0.12(+1.57%)
Jul 05, 2018 7.716 7.716 7.646 7.744 214,453 +0.05(+0.61%)
Jul 03, 2018 7.697 7.697 7.697 0 +0.19(+2.49%)
Jul 02, 2018 7.473 7.585 7.361 7.510 1,236,416 +0.07(+1.01%)
Jun 29, 2018 7.594 7.669 7.351 7.435 1,410,674 -0.14(-1.85%)
Jun 28, 2018 7.903 7.903 7.566 7.576 978,870 -0.28(-3.57%)
Jun 27, 2018 8.025 8.025 7.819 7.856 601,519 -0.14(-1.75%)
Jun 26, 2018 7.810 8.076 7.763 7.997 510,151 +0.16(+2.03%)
Jun 25, 2018 7.969 8.025 7.772 7.838 874,474 -0.13(-1.64%)
Jun 22, 2018 7.922 7.983 7.852 7.969 317,319 +0.02(+0.24%)
Jun 21, 2018 8.062 8.380 7.926 7.950 484,158 -0.07(-0.82%)
Jun 20, 2018 7.997 8.062 7.884 8.015 461,503 +0.10(+1.30%)
Jun 19, 2018 7.707 7.978 7.693 7.912 429,354 +0.19(+2.42%)
Jun 18, 2018 7.716 7.753 7.566 7.725 1,088,382 -0.04(-0.48%)
Jun 15, 2018 7.716 7.716 7.763 466,899 +0.05(+0.61%)
Jun 14, 2018 7.753 7.819 7.688 7.716 396,042 -0.02(-0.24%)
Jun 13, 2018 7.782 7.800 7.697 7.735 320,011 -0.04(-0.48%)
Jun 12, 2018 7.782 7.810 7.616 7.772 280,913 +0.01(+0.12%)
Jun 11, 2018 7.856 7.856 7.716 7.763 332,405 -0.07(-0.84%)
Jun 08, 2018 7.856 7.856 7.716 7.828 264,166 +0.07(+0.96%)
Jun 07, 2018 7.912 7.941 7.735 7.753 314,184 -0.20(-2.47%)
Jun 06, 2018 7.889 7.950 865,828 -0.18(-2.19%)
Jun 05, 2018 7.688 8.230 7.679 8.128 1,375,427 +0.44(+5.72%)
Jun 04, 2018 7.651 7.716 7.622 7.688 976,803 +0.07(+0.86%)
Jun 01, 2018 7.669 7.688 7.566 7.622 341,562 +0.02(+0.25%)
May 31, 2018 7.538 7.669 7.426 7.604 2,411,993 +0.10(+1.37%)
May 30, 2018 7.398 7.510 7.267 7.501 836,311 +0.10(+1.39%)
May 29, 2018 7.613 7.613 7.370 7.398 825,481 -0.22(-2.83%)
May 25, 2018 7.613 7.613 7.613 0 -0.01(-0.12%)
May 24, 2018 7.660 7.665 7.548 7.622 314,412 -0.03(-0.37%)
May 23, 2018 7.604 7.707 7.548 7.651 575,599 +0.06(+0.74%)
May 22, 2018 7.548 7.679 7.520 7.594 621,397 +0.04(+0.50%)
May 21, 2018 7.585 7.669 7.529 7.557 390,541 -0.02(-0.25%)
May 18, 2018 7.660 7.660 7.337 7.576 638,956 -0.12(-1.58%)
May 17, 2018 7.707 7.753 7.482 7.697 915,148 -0.05(-0.60%)
May 16, 2018 7.286 7.810 7.202 7.744 1,699,602 +0.49(+6.70%)
May 15, 2018 7.202 7.267 6.987 7.258 649,665 +0.21(+2.92%)
May 14, 2018 6.809 7.080 6.799 7.052 491,421 +0.03(+0.40%)
May 11, 2018 6.921 7.080 6.921 7.024 547,375 +0.07(+1.08%)
May 10, 2018 6.893 6.977 6.884 6.949 426,630 +0.03(+0.41%)
May 09, 2018 7.015 7.061 6.902 6.921 443,462 -0.08(-1.20%)
May 08, 2018 7.108 7.192 6.893 7.005 1,108,795 -0.13(-1.83%)
May 07, 2018 6.828 7.220 6.828 7.136 805,635 +0.31(+4.52%)
May 04, 2018 6.762 7.089 6.762 6.828 2,261,559 +0.07(+1.11%)
May 03, 2018 7.117 7.117 6.734 6.753 785,566 -0.34(-4.75%)
May 02, 2018 7.117 7.169 7.066 7.089 570,319 +0.00(+0.00%)
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.