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

Adecoagro Ord Shs (NY: AGRO )

11.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Feb 28, 2018 8.290 8.345 8.179 8.280 483,928 +0.02(+0.22%)
Feb 27, 2018 8.382 8.483 8.253 8.262 530,308 -0.09(-1.10%)
Feb 26, 2018 8.308 8.403 8.198 8.354 394,451 +0.08(+1.00%)
Feb 23, 2018 8.170 8.391 8.124 8.271 1,240,338 +0.14(+1.70%)
Feb 22, 2018 8.096 8.133 1,104,757 -0.33(-3.92%)
Feb 21, 2018 8.538 8.732 8.428 8.465 362,724 -0.09(-1.08%)
Feb 20, 2018 8.474 8.584 8.437 8.557 238,230 +0.07(+0.87%)
Feb 16, 2018 8.483 8.483 8.483 0 -0.05(-0.54%)
Feb 15, 2018 8.667 8.667 8.400 8.529 403,448 -0.14(-1.59%)
Feb 14, 2018 8.290 8.704 8.280 8.667 508,945 +0.37(+4.44%)
Feb 13, 2018 8.594 8.695 8.299 8.299 673,739 -0.37(-4.25%)
Feb 12, 2018 8.723 8.888 8.557 8.667 438,145 -0.03(-0.32%)
Feb 09, 2018 8.815 8.833 8.409 8.695 639,999 -0.05(-0.53%)
Feb 08, 2018 8.852 8.967 8.686 8.741 1,996,274 -0.07(-0.84%)
Feb 07, 2018 8.649 8.981 8.640 8.815 1,046,467 +0.09(+1.06%)
Feb 06, 2018 8.271 8.806 8.271 8.723 1,461,759 +0.35(+4.18%)
Feb 05, 2018 8.603 8.630 8.290 8.373 385,139 -0.29(-3.30%)
Feb 02, 2018 9.082 9.082 8.644 8.658 529,585 -0.45(-4.95%)
Feb 01, 2018 8.888 9.128 8.888 9.109 653,194 +0.18(+2.06%)
Jan 31, 2018 8.971 9.004 8.879 8.925 505,434 -0.03(-0.31%)
Jan 30, 2018 9.137 9.137 8.934 8.953 617,593 -0.24(-2.61%)
Jan 29, 2018 9.487 9.487 9.183 9.192 1,022,093 -0.23(-2.44%)
Jan 26, 2018 9.358 9.441 9.358 9.423 361,681 +0.08(+0.89%)
Jan 25, 2018 9.211 9.358 9.202 9.340 320,942 +0.14(+1.50%)
Jan 24, 2018 9.395 9.469 9.192 9.202 602,630 -0.18(-1.87%)
Jan 23, 2018 9.284 9.478 9.274 9.377 528,377 +0.11(+1.19%)
Jan 22, 2018 9.027 9.266 9.018 9.266 761,133 +0.26(+2.86%)
Jan 19, 2018 8.999 9.045 8.934 9.008 407,886 -0.04(-0.41%)
Jan 18, 2018 9.036 9.054 8.907 9.045 667,590 +0.01(+0.10%)
Jan 17, 2018 8.962 9.119 8.925 9.036 567,606 +0.07(+0.82%)
Jan 16, 2018 9.294 9.312 8.824 8.962 883,068 -0.36(-3.85%)
Jan 12, 2018 9.321 9.321 9.321 0 +0.10(+1.10%)
Jan 11, 2018 9.202 9.248 9.082 9.220 328,620 +0.04(+0.40%)
Jan 10, 2018 9.506 9.506 9.183 9.183 522,887 -0.32(-3.39%)
Jan 09, 2018 9.367 9.561 9.367 9.506 474,603 +0.18(+1.98%)
Jan 08, 2018 9.524 9.542 9.266 9.321 679,955 -0.21(-2.22%)
Jan 05, 2018 9.681 9.681 9.496 9.533 350,142 -0.15(-1.52%)
Jan 04, 2018 9.727 9.791 9.658 9.681 325,154 -0.05(-0.47%)
Jan 03, 2018 9.524 9.736 9.506 9.727 286,964 +0.20(+2.13%)
Jan 02, 2018 9.598 9.607 9.377 9.524 505,067 +0.00(+0.00%)
Dec 29, 2017 9.524 9.524 9.524 0 -0.04(-0.39%)
Dec 28, 2017 9.469 9.561 9.413 9.561 221,104 +0.09(+0.97%)
Dec 27, 2017 9.533 9.561 9.469 9.469 265,970 -0.05(-0.48%)
Dec 26, 2017 9.404 9.533 9.404 9.515 202,056 +0.13(+1.37%)
Dec 22, 2017 9.349 9.469 9.349 9.386 230,757 +0.03(+0.30%)
Dec 21, 2017 9.478 9.506 9.358 9.358 382,576 -0.11(-1.17%)
Dec 20, 2017 9.441 9.496 9.349 9.469 393,635 +0.08(+0.88%)
Dec 19, 2017 9.423 9.478 9.340 9.386 304,850 -0.03(-0.29%)
Dec 18, 2017 9.294 9.413 9.266 9.413 628,955 +0.21(+2.30%)
Dec 15, 2017 9.275 9.303 9.174 9.202 669,322 -0.02(-0.20%)
Dec 14, 2017 9.321 9.432 9.192 9.220 509,865 -0.13(-1.38%)
Dec 13, 2017 9.386 9.607 9.349 9.349 787,833 -0.06(-0.68%)
Dec 12, 2017 9.257 9.634 9.248 9.413 719,944 +0.19(+2.10%)
Dec 11, 2017 9.109 9.229 9.109 9.220 434,389 +0.10(+1.11%)
Dec 08, 2017 9.045 9.248 9.021 9.119 487,490 +0.12(+1.33%)
Dec 07, 2017 8.888 9.036 8.787 8.999 484,248 +0.06(+0.62%)
Dec 06, 2017 9.063 9.109 8.916 8.944 325,048 -0.13(-1.42%)
Dec 05, 2017 8.990 9.109 8.971 9.073 544,939 +0.09(+1.03%)
Dec 04, 2017 9.073 9.073 8.944 8.981 1,009,288 -0.04(-0.41%)
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.