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

Adecoagro Ord Shs (NY: AGRO )

10.85 -0.23 (-2.08%)
Streaming Delayed Price Updated: 12:35 PM EDT, May 14, 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, 2017 9.257 9.413 9.238 9.367 633,352 +0.14(+1.50%)
Jul 28, 2017 9.303 9.338 9.197 9.229 375,301 -0.07(-0.79%)
Jul 27, 2017 9.478 9.487 9.294 9.303 776,426 -0.18(-1.94%)
Jul 26, 2017 9.625 9.717 9.478 9.487 917,600 -0.14(-1.44%)
Jul 25, 2017 9.634 9.690 9.496 9.625 954,635 +0.03(+0.29%)
Jul 24, 2017 9.736 9.791 9.579 9.598 613,900 -0.16(-1.61%)
Jul 21, 2017 9.202 9.782 9.165 9.754 2,255,082 +0.55(+6.01%)
Jul 20, 2017 9.229 9.275 9.137 9.202 667,083 +0.01(+0.10%)
Jul 19, 2017 9.027 9.312 8.962 9.192 1,512,117 +0.17(+1.84%)
Jul 18, 2017 9.100 9.100 8.939 9.027 970,467 -0.08(-0.91%)
Jul 17, 2017 9.156 9.222 9.091 9.109 380,745 -0.06(-0.70%)
Jul 14, 2017 9.192 9.202 9.100 9.174 747,177 -0.02(-0.20%)
Jul 13, 2017 9.128 9.238 9.017 9.192 823,989 +0.09(+1.01%)
Jul 12, 2017 8.898 9.317 8.898 9.100 1,320,048 +0.29(+3.24%)
Jul 11, 2017 8.925 8.925 8.769 8.815 714,057 -0.10(-1.14%)
Jul 10, 2017 8.898 9.054 8.898 8.916 252,327 +0.03(+0.31%)
Jul 07, 2017 8.953 8.971 8.856 8.888 388,804 -0.03(-0.31%)
Jul 06, 2017 9.100 9.192 8.888 8.916 715,039 -0.15(-1.63%)
Jul 05, 2017 9.284 9.303 8.981 9.063 1,167,236 -0.21(-2.28%)
Jul 03, 2017 9.229 9.423 9.229 9.275 723,633 +0.07(+0.80%)
Jun 30, 2017 9.128 9.229 9.008 9.202 1,857,435 +0.07(+0.81%)
Jun 29, 2017 9.275 9.312 8.999 9.128 987,474 -0.17(-1.88%)
Jun 28, 2017 9.119 9.321 9.073 9.303 1,167,595 +0.26(+2.85%)
Jun 27, 2017 9.183 9.275 9.045 9.045 654,161 -0.17(-1.80%)
Jun 26, 2017 9.229 9.248 9.137 9.211 507,430 +0.01(+0.10%)
Jun 23, 2017 9.211 9.252 9.165 9.202 594,055 -0.04(-0.40%)
Jun 22, 2017 9.202 9.432 9.202 9.238 541,867 +0.05(+0.50%)
Jun 21, 2017 9.358 9.413 8.962 9.192 1,570,958 -0.30(-3.20%)
Jun 20, 2017 9.367 9.616 9.321 9.496 1,426,261 +0.16(+1.68%)
Jun 19, 2017 9.174 9.367 9.128 9.340 914,073 +0.15(+1.60%)
Jun 16, 2017 9.063 9.192 8.888 9.192 2,123,702 +0.13(+1.42%)
Jun 15, 2017 9.303 9.303 9.027 9.063 907,073 -0.29(-3.15%)
Jun 14, 2017 9.634 9.634 9.340 9.358 479,925 -0.22(-2.31%)
Jun 13, 2017 9.073 9.607 9.036 9.579 994,538 +0.23(+2.46%)
Jun 12, 2017 9.487 9.515 9.331 9.349 787,630 -0.17(-1.74%)
Jun 09, 2017 9.358 9.593 9.340 9.515 871,034 +0.14(+1.47%)
Jun 08, 2017 9.699 9.713 9.275 9.377 716,719 -0.36(-3.69%)
Jun 07, 2017 9.690 9.846 9.653 9.736 629,916 +0.10(+1.05%)
Jun 06, 2017 9.745 9.800 9.377 9.634 1,837,248 -0.10(-1.04%)
Jun 05, 2017 10.05 10.10 9.708 9.736 1,067,299 -0.34(-3.38%)
Jun 02, 2017 10.24 10.24 10.07 10.08 659,167 -0.15(-1.44%)
Jun 01, 2017 10.16 10.30 10.11 10.22 854,370 +0.09(+0.91%)
May 31, 2017 10.26 10.41 10.13 10.13 1,048,501 -0.13(-1.26%)
May 30, 2017 10.45 10.53 10.25 10.26 839,629 -0.23(-2.20%)
May 26, 2017 10.41 10.56 10.38 10.49 1,103,277 +0.10(+0.97%)
May 25, 2017 10.42 10.46 10.31 10.39 494,143 +0.01(+0.09%)
May 24, 2017 10.35 10.49 10.30 10.38 619,303 +0.03(+0.27%)
May 23, 2017 10.25 10.36 10.18 10.35 470,391 +0.16(+1.54%)
May 22, 2017 10.21 10.27 10.12 10.20 515,166 -0.04(-0.36%)
May 19, 2017 9.938 10.28 9.929 10.23 1,125,080 +0.32(+3.25%)
May 18, 2017 10.48 10.48 9.911 9.911 1,559,019 -0.59(-5.61%)
May 17, 2017 10.59 10.81 10.50 10.50 1,325,697 -0.20(-1.89%)
May 16, 2017 10.62 10.96 10.56 10.70 2,109,310 +0.09(+0.87%)
May 15, 2017 10.59 10.68 10.59 10.61 1,082,867 +0.02(+0.17%)
May 12, 2017 10.51 10.68 10.43 10.59 700,141 +0.06(+0.52%)
May 11, 2017 10.64 10.64 10.32 10.54 864,962 -0.10(-0.95%)
May 10, 2017 10.43 10.65 10.41 10.64 1,801,572 +0.23(+2.21%)
May 09, 2017 10.45 10.49 10.31 10.41 408,746 -0.01(-0.09%)
May 08, 2017 10.49 10.50 10.33 10.42 367,859 -0.08(-0.79%)
May 05, 2017 10.55 10.61 10.47 10.50 820,151 -0.01(-0.09%)
May 04, 2017 10.44 10.64 10.38 10.51 2,543,208 +0.05(+0.44%)
May 03, 2017 10.35 10.47 10.31 10.46 730,619 +0.09(+0.89%)
May 02, 2017 10.27 10.44 10.26 10.37 654,782 +0.08(+0.81%)
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.