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 -0.22 (-1.95%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 31, 2020 6.945 7.009 6.834 6.880 152,538 -0.06(-0.80%)
Jan 30, 2020 7.138 7.277 6.880 6.936 269,440 +0.02(+0.27%)
Jan 29, 2020 6.936 7.000 6.899 6.917 213,141 +0.03(+0.40%)
Jan 28, 2020 6.807 6.945 6.779 6.890 485,065 +0.08(+1.22%)
Jan 27, 2020 6.807 6.862 6.724 6.807 239,525 -0.08(-1.20%)
Jan 24, 2020 7.000 7.019 6.779 6.890 243,193 -0.13(-1.84%)
Jan 23, 2020 7.028 7.055 6.991 7.019 116,688 -0.06(-0.91%)
Jan 22, 2020 7.102 7.184 7.055 7.083 159,858 -0.03(-0.39%)
Jan 21, 2020 7.120 7.184 7.074 7.111 227,584 -0.07(-1.03%)
Jan 17, 2020 7.405 7.498 7.138 7.184 243,736 -0.19(-2.62%)
Jan 16, 2020 7.433 7.507 7.378 7.378 175,630 -0.06(-0.74%)
Jan 15, 2020 7.682 7.728 7.396 7.433 123,675 -0.26(-3.35%)
Jan 14, 2020 7.802 7.802 7.627 7.691 211,207 -0.13(-1.65%)
Jan 13, 2020 7.783 7.848 7.700 7.820 157,602 +0.04(+0.47%)
Jan 10, 2020 7.792 7.829 7.691 7.783 379,663 +0.00(+0.00%)
Jan 09, 2020 7.755 7.838 7.645 7.783 201,568 +0.07(+0.96%)
Jan 08, 2020 7.737 7.765 7.636 7.709 392,298 -0.02(-0.24%)
Jan 07, 2020 7.654 7.820 7.654 7.728 177,881 +0.04(+0.48%)
Jan 06, 2020 7.627 7.728 7.590 7.691 494,016 +0.06(+0.72%)
Jan 03, 2020 7.442 7.654 7.433 7.636 726,322 +0.15(+1.97%)
Jan 02, 2020 7.746 7.746 7.479 7.488 216,324 -0.22(-2.87%)
Dec 31, 2019 7.673 7.783 7.673 7.709 131,367 +0.02(+0.24%)
Dec 30, 2019 7.728 7.746 7.663 7.691 200,693 -0.04(-0.48%)
Dec 27, 2019 7.829 7.838 7.663 7.728 247,427 -0.09(-1.18%)
Dec 26, 2019 7.894 8.004 7.774 7.820 361,782 -0.04(-0.47%)
Dec 24, 2019 7.755 7.903 7.691 7.857 84,249 +0.07(+0.95%)
Dec 23, 2019 7.949 7.949 7.751 7.783 220,947 -0.17(-2.09%)
Dec 20, 2019 7.792 8.013 7.783 7.949 530,682 +0.17(+2.13%)
Dec 19, 2019 7.498 7.802 7.405 7.783 671,046 +0.33(+4.45%)
Dec 18, 2019 7.461 7.580 7.396 7.452 684,588 -0.02(-0.25%)
Dec 17, 2019 7.461 7.507 7.369 7.470 836,118 +0.08(+1.12%)
Dec 16, 2019 7.304 7.541 7.262 7.387 904,904 +0.18(+2.43%)
Dec 13, 2019 7.184 7.323 7.092 7.212 1,350,482 +0.06(+0.77%)
Dec 12, 2019 7.065 7.230 7.000 7.157 2,015,269 +0.04(+0.52%)
Dec 11, 2019 7.184 7.198 7.009 7.120 491,584 -0.05(-0.64%)
Dec 10, 2019 7.267 7.415 7.092 7.166 1,258,695 +0.25(+3.60%)
Dec 09, 2019 6.770 6.984 6.770 6.917 380,333 +0.09(+1.35%)
Dec 06, 2019 6.632 6.834 6.613 6.825 293,460 +0.24(+3.64%)
Dec 05, 2019 6.383 6.650 6.378 6.586 257,440 +0.21(+3.32%)
Dec 04, 2019 6.374 6.489 6.328 6.374 240,802 +0.04(+0.58%)
Dec 03, 2019 6.365 6.392 6.282 6.337 333,240 -0.04(-0.58%)
Dec 02, 2019 6.328 6.401 6.254 6.374 263,587 +0.04(+0.58%)
Nov 29, 2019 6.355 6.420 6.226 6.337 98,797 -0.01(-0.15%)
Nov 27, 2019 6.254 6.374 6.240 6.346 164,046 +0.03(+0.44%)
Nov 26, 2019 6.328 6.337 6.199 6.319 407,349 -0.03(-0.44%)
Nov 25, 2019 6.171 6.411 6.134 6.346 213,416 +0.13(+2.07%)
Nov 22, 2019 6.162 6.273 6.162 6.217 126,590 +0.04(+0.60%)
Nov 21, 2019 6.079 6.199 6.033 6.180 252,394 +0.08(+1.36%)
Nov 20, 2019 5.996 6.199 5.876 6.098 325,806 +0.12(+2.00%)
Nov 19, 2019 5.803 5.978 5.720 5.978 178,302 +0.13(+2.20%)
Nov 18, 2019 5.895 5.959 5.738 5.849 251,183 -0.09(-1.55%)
Nov 15, 2019 5.867 6.051 5.840 5.941 401,703 +0.09(+1.57%)
Nov 14, 2019 5.655 5.932 5.517 5.849 479,293 +0.15(+2.58%)
Nov 13, 2019 5.646 5.748 5.623 5.701 131,181 +0.03(+0.49%)
Nov 12, 2019 5.250 5.683 5.199 5.674 2,245,626 +0.42(+8.07%)
Nov 11, 2019 5.121 5.250 5.112 5.250 564,250 +0.06(+1.24%)
Nov 08, 2019 5.223 5.223 5.066 5.186 283,146 -0.05(-0.88%)
Nov 07, 2019 5.398 5.462 5.057 5.232 747,557 -0.16(-2.91%)
Nov 06, 2019 5.444 5.545 5.388 5.388 243,319 -0.07(-1.35%)
Nov 05, 2019 5.370 5.494 5.370 5.462 170,615 +0.06(+1.02%)
Nov 04, 2019 5.416 5.462 5.342 5.407 254,276 +0.03(+0.51%)
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.