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

Adecoagro Ord Shs (NY: AGRO )

10.83 -0.08 (-0.71%)
Streaming Delayed Price Updated: 2:17 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 (%)
Sep 30, 2021 8.170 8.363 8.142 8.317 629,935 +0.18(+2.15%)
Sep 29, 2021 8.336 8.373 8.115 8.142 620,263 -0.18(-2.21%)
Sep 28, 2021 8.474 8.621 8.299 8.327 833,453 -0.13(-1.53%)
Sep 27, 2021 8.492 8.630 8.428 8.456 527,737 -0.01(-0.11%)
Sep 24, 2021 8.511 8.750 8.456 8.465 625,925 -0.10(-1.18%)
Sep 23, 2021 8.465 8.713 8.428 8.566 667,025 +0.14(+1.64%)
Sep 22, 2021 8.557 8.594 8.400 8.428 637,257 -0.01(-0.11%)
Sep 21, 2021 8.345 8.465 8.046 8.437 1,737,225 +0.12(+1.44%)
Sep 20, 2021 9.165 9.165 8.161 8.317 1,413,597 -1.09(-11.56%)
Sep 17, 2021 9.561 9.653 9.331 9.404 1,538,643 -0.19(-2.02%)
Sep 16, 2021 9.303 9.671 9.248 9.598 1,112,569 +0.34(+3.68%)
Sep 15, 2021 8.842 9.257 8.721 9.257 1,588,497 +0.32(+3.61%)
Sep 14, 2021 8.750 9.045 8.617 8.934 1,166,628 +0.18(+2.11%)
Sep 13, 2021 8.557 8.879 8.520 8.750 1,218,109 +0.26(+3.04%)
Sep 10, 2021 8.520 8.842 8.492 8.492 1,221,718 +0.07(+0.88%)
Sep 09, 2021 8.446 8.550 8.239 8.419 946,293 -0.07(-0.87%)
Sep 08, 2021 8.603 8.695 8.327 8.492 820,069 -0.15(-1.71%)
Sep 07, 2021 8.456 8.667 8.391 8.640 851,994 +0.21(+2.51%)
Sep 03, 2021 8.502 8.594 8.354 8.428 499,867 -0.03(-0.33%)
Sep 02, 2021 8.603 8.658 8.432 8.456 601,310 -0.13(-1.50%)
Sep 01, 2021 8.677 8.677 8.511 8.584 564,048 -0.03(-0.32%)
Aug 31, 2021 8.630 8.746 8.557 8.612 1,076,519 -0.04(-0.43%)
Aug 30, 2021 8.704 8.731 8.465 8.649 527,366 -0.01(-0.11%)
Aug 27, 2021 8.502 8.677 8.479 8.658 736,858 +0.18(+2.17%)
Aug 26, 2021 8.465 8.612 8.409 8.474 651,849 +0.02(+0.22%)
Aug 25, 2021 8.630 8.667 8.400 8.456 488,290 -0.13(-1.50%)
Aug 24, 2021 8.244 8.690 8.244 8.584 1,204,011 +0.39(+4.72%)
Aug 23, 2021 8.142 8.336 8.142 8.198 907,496 +0.14(+1.71%)
Aug 20, 2021 8.059 8.096 7.977 8.059 546,148 -0.01(-0.11%)
Aug 19, 2021 8.207 8.276 7.986 8.069 1,851,086 -0.18(-2.23%)
Aug 18, 2021 8.345 8.437 8.234 8.253 705,156 -0.11(-1.32%)
Aug 17, 2021 8.290 8.437 8.216 8.363 1,594,158 -0.04(-0.44%)
Aug 16, 2021 8.299 8.446 8.234 8.400 820,896 +0.06(+0.77%)
Aug 13, 2021 9.119 9.478 8.244 8.336 1,725,083 -1.16(-12.22%)
Aug 12, 2021 9.165 9.542 9.054 9.496 832,261 +0.29(+3.10%)
Aug 11, 2021 9.377 9.377 9.169 9.211 723,119 -0.07(-0.79%)
Aug 10, 2021 8.953 9.294 8.944 9.284 591,182 +0.36(+4.02%)
Aug 09, 2021 8.879 8.944 8.815 8.925 673,869 +0.01(+0.10%)
Aug 06, 2021 8.833 8.925 8.759 8.916 417,828 +0.11(+1.26%)
Aug 05, 2021 8.603 8.842 8.603 8.806 427,913 +0.19(+2.25%)
Aug 04, 2021 8.769 8.833 8.529 8.612 597,068 -0.16(-1.79%)
Aug 03, 2021 8.640 8.778 8.557 8.769 672,702 +0.13(+1.49%)
Aug 02, 2021 8.824 8.842 8.557 8.640 760,778 -0.17(-1.88%)
Jul 30, 2021 8.870 9.073 8.746 8.806 443,264 -0.08(-0.93%)
Jul 29, 2021 8.824 9.017 8.750 8.888 502,055 +0.15(+1.69%)
Jul 28, 2021 8.538 8.750 8.446 8.741 457,178 +0.25(+2.93%)
Jul 27, 2021 8.713 8.713 8.363 8.492 618,425 -0.29(-3.25%)
Jul 26, 2021 8.437 8.796 8.419 8.778 1,396,497 +0.40(+4.73%)
Jul 23, 2021 8.373 8.474 8.327 8.382 805,309 -0.07(-0.87%)
Jul 22, 2021 8.612 8.695 8.442 8.456 424,977 -0.13(-1.50%)
Jul 21, 2021 8.575 8.668 8.520 8.584 513,897 +0.09(+1.08%)
Jul 20, 2021 8.262 8.502 8.244 8.492 891,298 +0.19(+2.33%)
Jul 19, 2021 8.317 8.359 8.225 8.299 600,552 -0.22(-2.59%)
Jul 16, 2021 8.750 8.852 8.483 8.520 463,116 -0.16(-1.80%)
Jul 15, 2021 8.612 8.750 8.566 8.677 792,322 +0.04(+0.43%)
Jul 14, 2021 8.824 8.948 8.612 8.640 783,021 -0.17(-1.99%)
Jul 13, 2021 8.824 8.888 8.612 8.815 711,828 +0.03(+0.31%)
Jul 12, 2021 8.787 8.888 8.677 8.787 740,605 +0.00(+0.00%)
Jul 09, 2021 8.538 8.875 8.538 8.787 670,258 +0.24(+2.80%)
Jul 08, 2021 8.667 8.686 8.409 8.548 1,362,636 -0.24(-2.73%)
Jul 07, 2021 8.999 9.054 8.529 8.787 1,861,452 -0.27(-2.95%)
Jul 06, 2021 9.331 9.331 9.022 9.054 940,772 -0.21(-2.29%)
Jul 02, 2021 9.340 9.392 9.206 9.266 820,663 -0.08(-0.89%)
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.