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

Adecoagro Ord Shs (NY: AGRO )

11.10 +0.35 (+3.21%)
Streaming Delayed Price Updated: 10:28 AM EDT, May 3, 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 29, 2017 9.671 9.671 9.671 0 -0.04(-0.39%)
Dec 28, 2017 9.615 9.708 9.559 9.708 217,748 +0.09(+0.97%)
Dec 27, 2017 9.680 9.708 9.615 9.615 261,933 -0.05(-0.48%)
Dec 26, 2017 9.549 9.680 9.549 9.661 198,989 +0.13(+1.37%)
Dec 22, 2017 9.493 9.615 9.493 9.530 227,254 +0.03(+0.30%)
Dec 21, 2017 9.624 9.652 9.502 9.502 376,768 -0.11(-1.17%)
Dec 20, 2017 9.587 9.643 9.493 9.615 387,659 +0.08(+0.88%)
Dec 19, 2017 9.568 9.624 9.484 9.530 300,222 -0.03(-0.29%)
Dec 18, 2017 9.437 9.559 9.409 9.559 619,407 +0.22(+2.30%)
Dec 15, 2017 9.418 9.446 9.315 9.343 659,161 -0.02(-0.20%)
Dec 14, 2017 9.465 9.577 9.334 9.362 502,125 -0.13(-1.38%)
Dec 13, 2017 9.530 9.755 9.493 9.493 775,873 -0.07(-0.68%)
Dec 12, 2017 9.400 9.783 9.390 9.559 709,015 +0.20(+2.10%)
Dec 11, 2017 9.250 9.371 9.250 9.362 427,795 +0.10(+1.11%)
Dec 08, 2017 9.184 9.390 9.160 9.259 480,090 +0.12(+1.33%)
Dec 07, 2017 9.025 9.175 8.923 9.138 476,897 +0.06(+0.62%)
Dec 06, 2017 9.203 9.250 9.053 9.082 320,113 -0.13(-1.42%)
Dec 05, 2017 9.128 9.250 9.110 9.212 536,667 +0.09(+1.03%)
Dec 04, 2017 9.212 9.212 9.082 9.119 993,967 -0.04(-0.41%)
Dec 01, 2017 9.138 9.315 9.119 9.156 491,372 +0.00(+0.00%)
Nov 30, 2017 9.194 9.297 9.128 9.156 859,324 -0.04(-0.41%)
Nov 29, 2017 9.044 9.231 9.016 9.194 732,900 +0.18(+1.97%)
Nov 28, 2017 9.072 9.110 8.946 9.016 672,524 +0.00(+0.00%)
Nov 27, 2017 8.894 9.119 8.801 9.016 911,069 +0.04(+0.42%)
Nov 24, 2017 8.885 9.025 8.857 8.979 445,553 +0.12(+1.37%)
Nov 22, 2017 8.633 8.885 8.633 8.857 782,967 +0.27(+3.16%)
Nov 21, 2017 8.417 8.633 8.371 8.586 1,067,183 +0.15(+1.77%)
Nov 20, 2017 8.427 8.614 8.343 8.436 863,892 +0.00(+0.00%)
Nov 17, 2017 8.455 8.572 8.371 8.436 864,859 -0.05(-0.55%)
Nov 16, 2017 8.137 8.689 8.137 8.483 1,485,932 +0.42(+5.22%)
Nov 15, 2017 7.903 8.193 7.791 8.062 2,089,352 +0.07(+0.82%)
Nov 14, 2017 8.651 8.661 7.856 7.997 3,920,423 -0.73(-8.36%)
Nov 13, 2017 8.773 8.880 8.670 8.726 977,992 -0.01(-0.11%)
Nov 10, 2017 8.717 8.852 8.670 8.735 1,090,601 +0.01(+0.11%)
Nov 09, 2017 9.044 9.156 8.717 8.726 868,196 -0.37(-4.11%)
Nov 08, 2017 9.110 9.184 9.035 9.100 594,105 +0.03(+0.31%)
Nov 07, 2017 9.063 9.138 9.035 9.072 637,236 +0.04(+0.41%)
Nov 06, 2017 9.250 9.269 8.997 9.035 814,420 -0.22(-2.33%)
Nov 03, 2017 9.306 9.390 9.119 9.250 1,128,695 -0.07(-0.70%)
Nov 02, 2017 9.689 9.689 9.287 9.315 735,618 -0.35(-3.58%)
Nov 01, 2017 9.587 9.755 9.530 9.661 710,205 +0.16(+1.67%)
Oct 31, 2017 9.587 9.718 9.381 9.502 800,684 -0.07(-0.68%)
Oct 30, 2017 9.764 9.764 9.484 9.568 632,337 -0.24(-2.48%)
Oct 27, 2017 10.05 10.12 9.727 9.811 626,209 -0.24(-2.42%)
Oct 26, 2017 9.942 10.20 9.933 10.05 833,281 +0.12(+1.22%)
Oct 25, 2017 9.830 9.998 9.792 9.933 478,102 +0.05(+0.47%)
Oct 24, 2017 9.689 9.933 9.671 9.886 843,532 +0.19(+1.93%)
Oct 23, 2017 9.652 9.736 9.559 9.699 405,516 +0.03(+0.29%)
Oct 20, 2017 9.736 9.774 9.624 9.671 417,349 -0.06(-0.58%)
Oct 19, 2017 9.746 9.774 9.661 9.727 390,530 -0.02(-0.19%)
Oct 18, 2017 9.699 9.783 9.685 9.746 404,391 -0.03(-0.29%)
Oct 17, 2017 9.942 9.989 9.680 9.774 418,167 -0.22(-2.15%)
Oct 16, 2017 9.830 10.04 9.830 9.989 621,880 +0.17(+1.71%)
Oct 13, 2017 9.811 9.914 9.689 9.820 588,229 +0.02(+0.19%)
Oct 12, 2017 9.689 9.848 9.624 9.802 337,467 +0.13(+1.35%)
Oct 11, 2017 9.718 9.788 9.624 9.671 448,157 -0.04(-0.39%)
Oct 10, 2017 9.802 9.905 9.671 9.708 381,270 -0.06(-0.57%)
Oct 09, 2017 9.961 10.11 9.755 9.764 480,741 -0.17(-1.69%)
Oct 06, 2017 10.18 10.27 9.914 9.933 460,786 -0.30(-2.92%)
Oct 05, 2017 10.24 10.33 10.19 10.23 355,367 +0.04(+0.37%)
Oct 04, 2017 10.29 10.42 10.16 10.19 790,903 -0.04(-0.37%)
Oct 03, 2017 10.33 10.43 10.14 10.23 668,457 -0.07(-0.73%)
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.