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 (%)
Dec 30, 2016 9.708 9.708 9.708 0 +0.08(+0.87%)
Dec 29, 2016 9.512 9.699 9.512 9.624 277,470 +0.11(+1.18%)
Dec 28, 2016 9.540 9.774 9.465 9.512 533,671 -0.06(-0.59%)
Dec 27, 2016 9.465 9.596 9.381 9.568 296,987 +0.08(+0.89%)
Dec 23, 2016 9.484 9.484 9.484 0 -0.07(-0.69%)
Dec 22, 2016 9.708 9.792 9.493 9.549 513,005 -0.20(-2.02%)
Dec 21, 2016 9.596 9.769 9.530 9.746 340,634 +0.11(+1.17%)
Dec 20, 2016 9.418 9.750 9.362 9.633 406,433 +0.29(+3.10%)
Dec 19, 2016 9.530 9.596 9.334 9.343 483,189 -0.13(-1.38%)
Dec 16, 2016 9.512 9.549 9.297 9.474 296,800 -0.05(-0.49%)
Dec 15, 2016 9.474 9.530 9.315 9.521 246,341 +0.04(+0.39%)
Dec 14, 2016 9.661 9.727 9.437 9.484 502,889 -0.15(-1.55%)
Dec 13, 2016 9.680 9.708 9.521 9.633 347,335 -0.02(-0.19%)
Dec 12, 2016 9.624 9.783 9.624 9.652 219,658 -0.04(-0.39%)
Dec 09, 2016 9.633 9.783 9.502 9.689 216,905 +0.04(+0.39%)
Dec 08, 2016 9.746 9.780 9.587 9.652 306,578 -0.07(-0.67%)
Dec 07, 2016 9.802 9.820 9.718 9.718 148,615 -0.09(-0.95%)
Dec 06, 2016 9.839 9.942 9.746 9.811 231,270 -0.03(-0.29%)
Dec 05, 2016 9.951 10.08 9.820 9.839 294,445 -0.07(-0.75%)
Dec 02, 2016 10.09 10.20 9.905 9.914 319,566 -0.13(-1.30%)
Dec 01, 2016 10.22 10.29 10.02 10.04 585,205 -0.22(-2.19%)
Nov 30, 2016 10.36 10.40 10.22 10.27 442,888 -0.07(-0.72%)
Nov 29, 2016 10.35 10.46 10.29 10.34 200,068 -0.02(-0.18%)
Nov 28, 2016 10.29 10.46 10.15 10.36 254,004 +0.00(+0.00%)
Nov 25, 2016 10.19 10.40 10.14 10.36 145,370 +0.13(+1.28%)
Nov 23, 2016 10.23 10.23 10.23 0 +0.09(+0.92%)
Nov 22, 2016 10.10 10.19 10.04 10.14 354,127 +0.07(+0.74%)
Nov 21, 2016 9.942 10.07 9.877 10.06 199,613 +0.14(+1.41%)
Nov 18, 2016 10.08 10.10 9.886 9.923 307,452 -0.10(-1.03%)
Nov 17, 2016 9.998 10.19 9.886 10.03 302,989 -0.01(-0.09%)
Nov 16, 2016 9.998 10.27 9.933 10.04 411,505 +0.05(+0.47%)
Nov 15, 2016 9.390 10.02 9.334 9.989 632,538 +0.77(+8.32%)
Nov 14, 2016 9.353 9.409 9.100 9.222 465,612 -0.13(-1.40%)
Nov 11, 2016 9.521 9.559 9.222 9.353 580,223 -0.21(-2.15%)
Nov 10, 2016 9.867 9.867 9.484 9.559 560,148 -0.28(-2.85%)
Nov 09, 2016 9.802 9.905 9.643 9.839 319,998 -0.07(-0.66%)
Nov 08, 2016 9.942 9.998 9.877 9.905 303,034 -0.05(-0.47%)
Nov 07, 2016 9.905 9.970 9.877 9.951 271,073 +0.17(+1.72%)
Nov 04, 2016 9.848 9.895 9.727 9.783 219,248 -0.08(-0.85%)
Nov 03, 2016 10.01 10.04 9.848 9.867 221,455 -0.08(-0.85%)
Nov 02, 2016 10.05 10.19 9.933 9.951 367,122 -0.15(-1.48%)
Nov 01, 2016 10.26 10.34 9.951 10.10 398,345 -0.19(-1.82%)
Oct 31, 2016 10.32 10.36 10.24 10.29 194,659 -0.02(-0.18%)
Oct 28, 2016 10.35 10.40 10.30 10.31 201,108 -0.08(-0.81%)
Oct 27, 2016 10.47 10.47 10.33 10.39 136,914 -0.01(-0.09%)
Oct 26, 2016 10.57 10.62 10.35 10.40 376,544 -0.23(-2.20%)
Oct 25, 2016 10.57 10.70 10.54 10.63 323,419 +0.08(+0.80%)
Oct 24, 2016 10.62 10.67 10.51 10.55 173,602 +0.00(+0.00%)
Oct 21, 2016 10.54 10.68 10.51 10.55 283,384 -0.02(-0.18%)
Oct 20, 2016 10.62 10.68 10.54 10.57 194,065 -0.10(-0.96%)
Oct 19, 2016 10.68 10.77 10.59 10.67 313,580 +0.00(+0.00%)
Oct 18, 2016 10.72 10.76 10.58 10.67 296,102 +0.06(+0.53%)
Oct 17, 2016 10.61 10.78 10.52 10.62 432,031 -0.01(-0.09%)
Oct 14, 2016 10.54 10.64 10.49 10.62 224,824 +0.07(+0.62%)
Oct 13, 2016 10.50 10.66 10.45 10.56 209,742 -0.07(-0.70%)
Oct 12, 2016 10.75 10.78 10.56 10.63 369,190 -0.07(-0.70%)
Oct 11, 2016 10.82 10.90 10.64 10.71 342,994 -0.14(-1.29%)
Oct 10, 2016 10.80 10.95 10.77 10.85 485,802 +0.09(+0.87%)
Oct 07, 2016 10.71 10.79 10.62 10.76 249,549 +0.09(+0.88%)
Oct 06, 2016 10.62 10.76 10.55 10.66 515,990 +0.06(+0.53%)
Oct 05, 2016 10.53 10.63 10.42 10.61 461,721 +0.02(+0.18%)
Oct 04, 2016 10.75 10.80 10.57 10.59 601,437 -0.09(-0.88%)
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.