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 (%)
Apr 30, 2020 3.722 3.741 3.638 3.732 248,991 +0.01(+0.25%)
Apr 29, 2020 3.769 3.877 3.694 3.722 414,680 -0.01(-0.25%)
Apr 28, 2020 3.769 3.825 3.722 3.732 591,719 -0.04(-0.99%)
Apr 27, 2020 3.825 3.837 3.741 3.769 175,746 -0.05(-1.23%)
Apr 24, 2020 3.891 3.909 3.797 3.816 272,646 -0.07(-1.69%)
Apr 23, 2020 3.769 3.891 3.732 3.881 180,847 +0.11(+2.98%)
Apr 22, 2020 3.704 3.774 3.554 3.769 728,753 +0.11(+3.07%)
Apr 21, 2020 3.741 3.750 3.620 3.657 370,932 -0.07(-2.00%)
Apr 20, 2020 3.779 3.900 3.685 3.732 407,200 -0.07(-1.72%)
Apr 17, 2020 3.741 3.816 3.704 3.797 314,024 +0.07(+1.75%)
Apr 16, 2020 3.713 3.760 3.676 3.732 215,724 -0.02(-0.50%)
Apr 15, 2020 3.769 3.811 3.610 3.750 302,776 -0.14(-3.61%)
Apr 14, 2020 3.835 3.994 3.638 3.891 591,001 +0.01(+0.24%)
Apr 13, 2020 4.256 4.321 3.825 3.881 416,635 -0.37(-8.79%)
Apr 09, 2020 4.040 4.330 4.006 4.256 286,974 +0.26(+6.56%)
Apr 08, 2020 3.881 4.022 3.870 3.994 183,148 +0.12(+3.14%)
Apr 07, 2020 3.657 3.966 3.657 3.872 194,524 +0.24(+6.70%)
Apr 06, 2020 3.423 3.704 3.358 3.629 410,276 +0.25(+7.48%)
Apr 03, 2020 3.367 3.386 3.096 3.376 352,195 +0.05(+1.40%)
Apr 02, 2020 3.273 3.461 3.189 3.330 778,613 +0.01(+0.28%)
Apr 01, 2020 3.535 3.582 3.311 3.320 707,122 -0.32(-8.74%)
Mar 31, 2020 3.591 3.732 3.489 3.638 921,315 +0.00(+0.00%)
Mar 30, 2020 3.835 3.914 3.554 3.638 529,773 -0.21(-5.35%)
Mar 27, 2020 3.788 4.012 3.694 3.844 542,620 -0.02(-0.48%)
Mar 26, 2020 3.835 3.909 3.666 3.863 892,854 +0.02(+0.49%)
Mar 25, 2020 3.853 3.956 3.722 3.844 1,342,123 +0.01(+0.24%)
Mar 24, 2020 3.947 4.059 3.610 3.835 552,277 +0.00(+0.00%)
Mar 23, 2020 3.741 4.050 3.732 3.835 504,693 +0.02(+0.49%)
Mar 20, 2020 3.835 3.984 3.704 3.816 1,761,297 +0.01(+0.25%)
Mar 19, 2020 3.591 3.891 3.348 3.807 2,065,813 +0.19(+5.17%)
Mar 18, 2020 4.003 4.050 3.442 3.620 4,236,463 -0.65(-15.13%)
Mar 17, 2020 4.499 4.620 4.209 4.265 640,854 -0.14(-3.18%)
Mar 16, 2020 4.022 4.564 3.872 4.405 507,659 -0.33(-6.92%)
Mar 13, 2020 5.097 5.097 4.218 4.732 502,418 +0.56(+13.45%)
Mar 12, 2020 4.555 4.555 3.928 4.171 390,968 -0.51(-10.98%)
Mar 11, 2020 4.985 5.079 4.602 4.686 869,775 -0.34(-6.70%)
Mar 10, 2020 5.013 5.144 4.849 5.022 427,630 +0.12(+2.48%)
Mar 09, 2020 5.752 5.752 4.845 4.901 1,381,264 -1.46(-22.94%)
Mar 06, 2020 6.425 6.487 6.247 6.360 439,870 -0.22(-3.41%)
Mar 05, 2020 6.697 6.762 6.556 6.584 193,628 -0.26(-3.83%)
Mar 04, 2020 6.706 6.949 6.697 6.846 209,850 +0.22(+3.39%)
Mar 03, 2020 6.818 6.996 6.566 6.622 249,223 -0.15(-2.21%)
Mar 02, 2020 6.192 6.799 6.098 6.771 381,106 +0.65(+10.70%)
Feb 28, 2020 6.444 6.486 6.079 6.117 308,465 -0.47(-7.10%)
Feb 27, 2020 6.510 6.631 6.266 6.584 339,760 +0.04(+0.57%)
Feb 26, 2020 6.781 6.837 6.510 6.547 260,743 -0.26(-3.85%)
Feb 25, 2020 7.108 7.108 6.753 6.809 89,506 -0.27(-3.83%)
Feb 24, 2020 7.089 7.155 7.061 7.080 93,993 -0.16(-2.20%)
Feb 21, 2020 7.389 7.400 7.183 7.239 154,392 -0.20(-2.64%)
Feb 20, 2020 7.529 7.585 7.407 7.435 75,201 -0.09(-1.24%)
Feb 19, 2020 7.445 7.538 7.426 7.529 110,962 +0.06(+0.75%)
Feb 18, 2020 7.576 7.576 7.417 7.473 107,725 -0.15(-1.96%)
Feb 14, 2020 7.501 7.632 7.454 7.622 184,972 +0.14(+1.87%)
Feb 13, 2020 7.557 7.590 7.351 7.482 136,450 -0.13(-1.72%)
Feb 12, 2020 7.426 7.735 7.389 7.613 338,837 +0.19(+2.52%)
Feb 11, 2020 7.464 7.510 7.368 7.426 141,623 +0.07(+1.02%)
Feb 10, 2020 7.342 7.464 7.230 7.351 405,577 -0.01(-0.13%)
Feb 07, 2020 7.174 7.361 7.099 7.361 309,641 +0.18(+2.47%)
Feb 06, 2020 7.164 7.220 7.127 7.183 493,252 +0.07(+1.05%)
Feb 05, 2020 7.024 7.239 7.024 7.108 289,367 +0.08(+1.20%)
Feb 04, 2020 6.940 7.052 6.912 7.024 246,375 +0.13(+1.90%)
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.