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, 2020 3.956 3.975 3.825 3.909 198,016 -0.07(-1.65%)
Jul 30, 2020 4.068 4.068 3.938 3.975 197,962 -0.14(-3.41%)
Jul 29, 2020 4.209 4.218 4.115 4.115 124,510 -0.10(-2.44%)
Jul 28, 2020 4.199 4.256 4.134 4.218 146,665 +0.00(+0.00%)
Jul 27, 2020 4.199 4.246 4.097 4.218 118,445 +0.02(+0.45%)
Jul 24, 2020 4.471 4.471 4.199 4.199 107,561 -0.28(-6.26%)
Jul 23, 2020 4.377 4.508 4.349 4.480 277,184 +0.14(+3.23%)
Jul 22, 2020 4.190 4.377 4.190 4.340 227,643 +0.16(+3.80%)
Jul 21, 2020 3.984 4.199 3.984 4.181 387,791 +0.23(+5.92%)
Jul 20, 2020 3.938 3.975 3.891 3.947 1,378,870 -0.01(-0.24%)
Jul 17, 2020 4.012 4.040 3.928 3.956 175,242 -0.06(-1.40%)
Jul 16, 2020 4.087 4.087 3.956 4.012 221,625 -0.07(-1.83%)
Jul 15, 2020 4.050 4.171 4.050 4.087 192,754 +0.07(+1.63%)
Jul 14, 2020 4.040 4.106 3.975 4.022 104,037 -0.02(-0.46%)
Jul 13, 2020 4.050 4.190 3.919 4.040 229,576 +0.06(+1.41%)
Jul 10, 2020 3.891 3.994 3.863 3.984 147,977 +0.09(+2.40%)
Jul 09, 2020 4.059 4.106 3.891 3.891 187,419 -0.17(-4.15%)
Jul 08, 2020 4.040 4.097 3.966 4.059 361,034 +0.00(+0.00%)
Jul 07, 2020 4.171 4.171 4.050 4.059 119,953 -0.11(-2.69%)
Jul 06, 2020 4.199 4.293 4.153 4.171 325,516 +0.03(+0.68%)
Jul 02, 2020 4.125 4.181 4.097 4.143 195,129 +0.08(+2.07%)
Jul 01, 2020 4.040 4.134 4.040 4.059 303,562 +0.00(+0.00%)
Jun 30, 2020 4.040 4.097 3.984 4.059 322,821 +0.02(+0.46%)
Jun 29, 2020 4.040 4.171 4.012 4.040 282,034 +0.00(+0.00%)
Jun 26, 2020 4.097 4.153 4.031 4.040 207,318 -0.09(-2.26%)
Jun 25, 2020 4.078 4.181 4.068 4.134 196,553 +0.01(+0.23%)
Jun 24, 2020 4.209 4.209 4.082 4.125 222,444 -0.12(-2.86%)
Jun 23, 2020 4.312 4.374 4.190 4.246 198,363 -0.04(-0.87%)
Jun 22, 2020 4.302 4.312 4.125 4.284 327,263 -0.01(-0.22%)
Jun 19, 2020 4.377 4.452 4.246 4.293 280,024 +0.00(+0.00%)
Jun 18, 2020 4.274 4.372 4.232 4.293 299,217 -0.04(-0.86%)
Jun 17, 2020 4.545 4.583 4.330 4.330 255,688 -0.22(-4.73%)
Jun 16, 2020 4.396 4.583 4.293 4.545 622,288 +0.34(+8.00%)
Jun 15, 2020 4.265 4.330 4.162 4.209 978,747 -0.15(-3.43%)
Jun 12, 2020 4.368 4.489 4.358 4.358 371,868 +0.11(+2.64%)
Jun 11, 2020 4.115 4.386 4.115 4.246 840,329 -0.16(-3.61%)
Jun 10, 2020 4.667 4.667 4.377 4.405 416,631 -0.23(-5.04%)
Jun 09, 2020 4.966 5.004 4.620 4.639 530,955 -0.30(-6.06%)
Jun 08, 2020 5.107 5.238 4.856 4.938 822,474 +0.30(+6.45%)
Jun 05, 2020 4.415 4.714 4.358 4.639 758,492 +0.36(+8.53%)
Jun 04, 2020 4.209 4.396 4.209 4.274 355,743 +0.04(+0.88%)
Jun 03, 2020 4.377 4.452 4.227 4.237 509,848 -0.10(-2.37%)
Jun 02, 2020 4.181 4.396 4.153 4.340 480,719 +0.26(+6.42%)
Jun 01, 2020 4.003 4.209 3.928 4.078 431,913 +0.05(+1.16%)
May 29, 2020 3.966 4.050 3.825 4.031 663,119 +0.03(+0.70%)
May 28, 2020 3.919 4.097 3.844 4.003 537,552 +0.05(+1.18%)
May 27, 2020 3.741 4.003 3.741 3.956 520,355 +0.21(+5.49%)
May 26, 2020 3.881 3.994 3.722 3.750 894,122 -0.08(-2.19%)
May 22, 2020 3.694 3.849 3.610 3.835 238,325 +0.18(+4.86%)
May 21, 2020 3.601 3.666 3.545 3.657 387,829 +0.07(+2.09%)
May 20, 2020 3.554 3.610 3.507 3.582 185,000 +0.06(+1.59%)
May 19, 2020 3.563 3.610 3.498 3.526 286,173 -0.04(-1.05%)
May 18, 2020 3.395 3.563 3.395 3.563 337,840 +0.17(+4.96%)
May 15, 2020 3.386 3.638 3.311 3.395 678,409 -0.01(-0.27%)
May 14, 2020 3.330 3.475 3.273 3.404 334,535 +0.00(+0.00%)
May 13, 2020 3.517 3.545 3.339 3.404 368,031 -0.17(-4.71%)
May 12, 2020 3.638 3.657 3.531 3.573 365,280 -0.07(-1.80%)
May 11, 2020 3.526 3.666 3.484 3.638 466,983 +0.11(+3.18%)
May 08, 2020 3.657 3.704 3.507 3.526 674,987 -0.09(-2.58%)
May 07, 2020 3.657 3.666 3.535 3.620 371,313 +0.01(+0.26%)
May 06, 2020 3.573 3.653 3.395 3.610 532,585 +0.02(+0.52%)
May 05, 2020 3.741 3.825 3.559 3.591 314,448 -0.06(-1.54%)
May 04, 2020 3.507 3.657 3.423 3.648 1,182,144 +0.13(+3.72%)
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.