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 (%)
Mar 28, 2024 10.97 11.17 10.97 11.02 440,764 +0.07(+0.64%)
Mar 27, 2024 10.80 10.97 10.80 10.95 449,913 +0.15(+1.39%)
Mar 26, 2024 10.87 11.01 10.77 10.80 689,929 +0.01(+0.09%)
Mar 25, 2024 10.65 10.87 10.57 10.79 554,698 +0.14(+1.31%)
Mar 22, 2024 10.69 10.81 10.64 10.65 375,011 +0.03(+0.28%)
Mar 21, 2024 10.64 10.71 10.49 10.62 376,270 -0.01(-0.09%)
Mar 20, 2024 10.40 10.66 10.31 10.63 401,063 +0.26(+2.51%)
Mar 19, 2024 10.45 10.52 10.36 10.37 353,103 -0.16(-1.52%)
Mar 18, 2024 10.03 10.57 10.03 10.53 504,364 +0.50(+4.99%)
Mar 15, 2024 10.35 10.42 9.710 10.03 1,052,393 -0.29(-2.81%)
Mar 14, 2024 10.60 10.60 10.29 10.32 443,501 -0.08(-0.77%)
Mar 13, 2024 10.16 10.56 10.16 10.40 499,961 +0.20(+1.96%)
Mar 12, 2024 10.24 10.25 10.16 10.20 261,719 +0.02(+0.20%)
Mar 11, 2024 10.10 10.19 10.07 10.18 250,949 +0.07(+0.69%)
Mar 08, 2024 10.07 10.14 9.952 10.11 266,292 +0.07(+0.70%)
Mar 07, 2024 10.18 10.21 10.03 10.04 268,010 -0.09(-0.89%)
Mar 06, 2024 10.12 10.17 10.04 10.13 359,389 +0.12(+1.20%)
Mar 05, 2024 9.960 10.11 9.960 10.01 338,590 +0.06(+0.60%)
Mar 04, 2024 10.09 10.24 9.860 9.950 474,955 -0.13(-1.29%)
Mar 01, 2024 10.10 10.18 9.970 10.08 562,759 +0.04(+0.40%)
Feb 29, 2024 10.07 10.10 9.920 10.04 558,997 +0.06(+0.60%)
Feb 28, 2024 9.980 10.11 9.900 9.980 318,650 -0.01(-0.10%)
Feb 27, 2024 9.930 10.12 9.910 9.990 368,659 +0.11(+1.11%)
Feb 26, 2024 9.930 9.930 9.775 9.880 405,505 -0.07(-0.70%)
Feb 23, 2024 10.00 10.04 9.885 9.950 334,393 -0.06(-0.60%)
Feb 22, 2024 9.880 10.09 9.880 10.01 325,418 +0.08(+0.81%)
Feb 21, 2024 9.930 10.05 9.890 9.930 381,637 +0.00(+0.00%)
Feb 20, 2024 9.850 10.03 9.822 9.930 404,502 +0.01(+0.10%)
Feb 16, 2024 9.680 9.945 9.640 9.920 591,646 +0.21(+2.16%)
Feb 15, 2024 9.670 9.800 9.609 9.710 408,501 +0.08(+0.83%)
Feb 14, 2024 9.540 9.715 9.540 9.630 419,922 +0.12(+1.26%)
Feb 13, 2024 9.700 9.780 9.480 9.510 557,835 -0.33(-3.35%)
Feb 12, 2024 9.830 9.965 9.800 9.840 552,066 +0.01(+0.10%)
Feb 09, 2024 9.810 9.965 9.790 9.830 444,469 +0.05(+0.51%)
Feb 08, 2024 10.19 10.19 9.720 9.780 818,740 -0.43(-4.21%)
Feb 07, 2024 10.44 10.45 10.20 10.21 496,394 -0.23(-2.20%)
Feb 06, 2024 10.23 10.44 10.11 10.44 566,357 +0.24(+2.35%)
Feb 05, 2024 10.51 10.51 10.16 10.20 560,222 -0.36(-3.41%)
Feb 02, 2024 10.41 10.65 10.36 10.56 463,567 +0.21(+2.03%)
Feb 01, 2024 10.31 10.39 10.23 10.35 358,407 +0.12(+1.17%)
Jan 31, 2024 10.34 10.47 10.21 10.23 461,703 -0.08(-0.78%)
Jan 30, 2024 10.23 10.31 10.12 10.31 688,027 +0.06(+0.59%)
Jan 29, 2024 10.17 10.29 10.13 10.25 837,145 +0.07(+0.69%)
Jan 26, 2024 10.17 10.29 10.15 10.18 406,327 +0.03(+0.30%)
Jan 25, 2024 10.01 10.19 10.00 10.15 304,304 +0.23(+2.32%)
Jan 24, 2024 10.13 10.17 9.920 9.920 332,652 -0.06(-0.60%)
Jan 23, 2024 10.00 10.11 9.830 9.980 964,240 +0.01(+0.10%)
Jan 22, 2024 9.870 10.12 9.600 9.970 986,355 -0.16(-1.58%)
Jan 19, 2024 10.10 10.16 9.940 10.13 606,122 +0.01(+0.10%)
Jan 18, 2024 10.15 10.23 10.01 10.12 502,546 +0.07(+0.70%)
Jan 17, 2024 10.35 10.35 10.02 10.05 795,871 -0.42(-4.01%)
Jan 16, 2024 10.60 10.60 10.25 10.47 1,152,866 -0.18(-1.69%)
Jan 12, 2024 10.94 10.99 10.63 10.65 772,279 -0.20(-1.84%)
Jan 11, 2024 10.60 10.99 10.55 10.85 541,705 +0.27(+2.55%)
Jan 10, 2024 10.81 10.93 10.53 10.58 536,978 -0.22(-2.04%)
Jan 09, 2024 10.90 11.01 10.80 10.80 381,949 -0.13(-1.19%)
Jan 08, 2024 10.81 10.99 10.73 10.93 335,721 +0.14(+1.30%)
Jan 05, 2024 10.80 10.93 10.70 10.79 313,376 -0.02(-0.19%)
Jan 04, 2024 10.85 11.01 10.77 10.81 378,847 -0.09(-0.83%)
Jan 03, 2024 10.89 11.00 10.75 10.90 540,430 +0.01(+0.09%)
Jan 02, 2024 11.06 11.06 10.87 10.89 340,353 -0.21(-1.89%)
Dec 29, 2023 11.06 11.14 11.04 11.10 220,894 +0.04(+0.36%)
Dec 28, 2023 11.15 11.15 11.03 11.06 195,902 -0.06(-0.54%)
Dec 27, 2023 11.26 11.26 11.07 11.12 327,172 -0.06(-0.54%)
Dec 26, 2023 11.20 11.25 11.13 11.18 337,803 +0.09(+0.81%)
Dec 22, 2023 11.07 11.27 11.02 11.09 377,029 +0.07(+0.64%)
Dec 21, 2023 11.16 11.18 10.89 11.02 566,598 +0.02(+0.18%)
Dec 20, 2023 11.22 11.36 11.00 11.00 406,768 -0.26(-2.31%)
Dec 19, 2023 11.43 11.58 11.25 11.26 579,773 -0.11(-0.97%)
Dec 18, 2023 11.50 11.54 11.29 11.37 611,903 -0.02(-0.18%)
Dec 15, 2023 11.53 11.57 11.22 11.39 709,849 -0.17(-1.47%)
Dec 14, 2023 11.61 11.81 11.44 11.56 523,784 +0.02(+0.17%)
Dec 13, 2023 11.18 11.64 11.05 11.54 1,225,839 +0.40(+3.59%)
Dec 12, 2023 10.90 11.38 10.86 11.14 1,080,080 +0.20(+1.83%)
Dec 11, 2023 10.41 10.99 10.28 10.94 1,204,420 +0.50(+4.79%)
Dec 08, 2023 11.06 11.14 10.15 10.44 2,470,302 -1.56(-13.00%)
Dec 07, 2023 12.17 12.23 11.95 12.00 710,810 -0.13(-1.07%)
Dec 06, 2023 12.45 12.46 11.92 12.13 1,581,433 -0.22(-1.78%)
Dec 05, 2023 11.56 12.51 11.47 12.35 2,436,033 +1.32(+11.97%)
Dec 04, 2023 11.10 11.30 11.01 11.03 540,770 -0.17(-1.52%)
Dec 01, 2023 11.36 11.45 11.12 11.20 731,769 -0.26(-2.27%)
Nov 30, 2023 11.38 11.85 11.34 11.46 1,278,613 +0.17(+1.51%)
Nov 29, 2023 11.21 11.43 11.03 11.29 567,851 +0.09(+0.80%)
Nov 28, 2023 11.37 11.39 11.17 11.20 616,639 -0.24(-2.10%)
Nov 27, 2023 11.37 11.51 11.30 11.44 713,602 +0.07(+0.62%)
Nov 24, 2023 11.27 11.50 11.22 11.37 339,794 +0.06(+0.53%)
Nov 22, 2023 11.39 11.44 11.19 11.31 792,660 -0.06(-0.53%)
Nov 21, 2023 11.48 11.57 11.29 11.37 797,315 -0.10(-0.87%)
Nov 20, 2023 11.68 11.68 10.95 11.47 2,314,325 +1.00(+9.55%)
Nov 17, 2023 10.50 10.54 10.40 10.47 419,274 +0.07(+0.67%)
Nov 16, 2023 10.48 10.54 10.21 10.40 592,289 -0.14(-1.33%)
Nov 15, 2023 10.34 10.63 10.29 10.54 729,289 +0.25(+2.43%)
Nov 14, 2023 10.66 10.66 9.820 10.29 1,418,119 +0.04(+0.39%)
Nov 13, 2023 10.24 10.35 10.21 10.25 651,592 -0.03(-0.29%)
Nov 10, 2023 10.37 10.44 10.22 10.28 565,595 -0.09(-0.87%)
Nov 09, 2023 10.41 10.61 10.35 10.37 350,042 -0.07(-0.67%)
Nov 08, 2023 10.75 10.76 10.44 10.44 281,523 -0.30(-2.75%)
Nov 07, 2023 10.72 10.82 10.59 10.74 329,119 +0.00(+0.00%)
Nov 06, 2023 10.93 10.95 10.72 10.74 222,554 -0.17(-1.54%)
Nov 03, 2023 10.95 11.02 10.87 10.90 429,319 +0.07(+0.64%)
Nov 02, 2023 10.54 10.88 10.50 10.83 372,732 +0.30(+2.80%)
Nov 01, 2023 10.42 10.59 10.37 10.54 276,956 +0.15(+1.42%)
Oct 31, 2023 10.45 10.56 10.35 10.39 212,972 -0.09(-0.85%)
Oct 30, 2023 10.78 10.84 10.43 10.48 289,479 -0.16(-1.48%)
Oct 27, 2023 10.74 10.82 10.59 10.64 305,996 -0.11(-1.01%)
Oct 26, 2023 10.68 10.85 10.56 10.74 626,255 +0.11(+1.02%)
Oct 25, 2023 10.70 10.82 10.58 10.64 547,041 -0.13(-1.19%)
Oct 24, 2023 10.65 10.82 10.63 10.76 454,690 +0.12(+1.11%)
Oct 23, 2023 10.68 10.80 10.55 10.65 412,148 -0.16(-1.46%)
Oct 20, 2023 10.64 10.90 10.62 10.80 466,583 +0.14(+1.29%)
Oct 19, 2023 11.03 11.06 10.65 10.67 868,673 -0.34(-3.13%)
Oct 18, 2023 10.83 11.22 10.83 11.01 457,703 +0.17(+1.54%)
Oct 17, 2023 10.73 10.95 10.69 10.84 385,677 +0.01(+0.09%)
Oct 16, 2023 10.59 10.88 10.59 10.83 426,773 +0.31(+2.90%)
Oct 13, 2023 10.57 10.62 10.49 10.53 307,495 +0.05(+0.47%)
Oct 12, 2023 10.69 10.74 10.43 10.48 344,161 -0.16(-1.48%)
Oct 11, 2023 10.76 10.81 10.61 10.64 592,241 -0.12(-1.10%)
Oct 10, 2023 10.57 10.83 10.56 10.75 375,330 +0.23(+2.15%)
Oct 09, 2023 10.70 10.71 10.51 10.53 471,354 -0.08(-0.74%)
Oct 06, 2023 10.52 10.67 10.37 10.61 336,427 +0.04(+0.37%)
Oct 05, 2023 10.78 10.83 10.48 10.57 299,014 -0.24(-2.19%)
Oct 04, 2023 10.75 10.80 10.56 10.80 375,237 +0.04(+0.37%)
Oct 03, 2023 10.96 11.07 10.68 10.76 547,065 -0.23(-2.06%)
Oct 02, 2023 11.08 11.19 10.83 10.99 753,087 -0.52(-4.53%)
Sep 29, 2023 11.50 11.76 11.40 11.51 1,277,615 +0.08(+0.69%)
Sep 28, 2023 11.33 11.59 11.24 11.43 410,222 +0.12(+1.04%)
Sep 27, 2023 11.40 11.46 11.26 11.32 206,931 +0.00(+0.00%)
Sep 26, 2023 11.19 11.37 11.19 11.32 278,745 +0.05(+0.44%)
Sep 25, 2023 11.18 11.37 11.26 11.27 293,730 +0.08(+0.70%)
Sep 22, 2023 11.31 11.43 11.17 11.19 319,389 -0.10(-0.87%)
Sep 21, 2023 11.42 11.51 11.29 11.29 251,981 -0.18(-1.55%)
Sep 20, 2023 11.53 11.74 11.45 11.46 448,011 -0.03(-0.26%)
Sep 19, 2023 11.57 11.59 11.34 11.49 420,176 -0.01(-0.09%)
Sep 18, 2023 11.60 11.61 11.46 11.50 371,005 -0.04(-0.34%)
Sep 15, 2023 11.61 11.71 11.54 11.54 477,860 -0.09(-0.76%)
Sep 14, 2023 11.57 11.72 11.53 11.63 331,327 +0.13(+1.11%)
Sep 13, 2023 11.58 11.67 11.39 11.50 456,497 -0.03(-0.26%)
Sep 12, 2023 11.66 11.70 11.45 11.53 351,005 -0.04(-0.34%)
Sep 11, 2023 11.54 11.67 11.53 11.57 310,809 +0.12(+1.03%)
Sep 08, 2023 11.46 11.50 11.34 11.45 416,570 +0.02(+0.17%)
Sep 07, 2023 11.30 11.50 11.24 11.43 472,553 +0.20(+1.75%)
Sep 06, 2023 11.57 11.80 11.19 11.24 863,408 -0.14(-1.21%)
Sep 05, 2023 11.51 11.52 11.31 11.38 336,433 -0.18(-1.53%)
Sep 01, 2023 11.39 11.57 11.36 11.55 525,158 +0.25(+2.18%)
Aug 31, 2023 11.33 11.39 11.14 11.31 370,425 -0.04(-0.35%)
Aug 30, 2023 11.31 11.43 11.19 11.35 467,640 +0.04(+0.35%)
Aug 29, 2023 11.21 11.44 11.15 11.31 658,221 +0.06(+0.53%)
Aug 28, 2023 11.24 11.34 11.13 11.25 346,007 +0.10(+0.88%)
Aug 25, 2023 10.85 11.19 10.85 11.15 421,333 +0.32(+2.91%)
Aug 24, 2023 11.18 11.20 10.65 10.83 793,903 -0.34(-3.08%)
Aug 23, 2023 10.83 11.34 10.74 11.18 838,895 +0.31(+2.81%)
Aug 22, 2023 10.76 11.00 10.74 10.87 557,077 +0.14(+1.28%)
Aug 21, 2023 10.39 10.76 10.38 10.74 795,614 +0.51(+5.01%)
Aug 18, 2023 9.268 10.24 9.268 10.22 1,084,314 +0.95(+10.19%)
Aug 17, 2023 9.425 9.445 9.217 9.278 781,050 -0.01(-0.11%)
Aug 16, 2023 9.396 9.563 9.282 9.287 440,760 -0.12(-1.26%)
Aug 15, 2023 9.297 9.681 9.259 9.406 728,710 +0.09(+0.95%)
Aug 14, 2023 9.671 9.671 8.869 9.317 1,701,611 -0.30(-3.07%)
Aug 11, 2023 9.996 10.03 9.603 9.612 697,121 -0.44(-4.41%)
Aug 10, 2023 10.10 10.26 9.937 10.06 634,537 +0.03(+0.30%)
Aug 09, 2023 10.45 10.45 9.987 10.03 491,083 -0.40(-3.87%)
Aug 08, 2023 10.34 10.47 10.23 10.43 347,986 -0.06(-0.56%)
Aug 07, 2023 10.58 10.63 10.44 10.49 443,814 -0.12(-1.11%)
Aug 04, 2023 10.69 10.83 10.60 10.61 295,791 -0.06(-0.55%)
Aug 03, 2023 10.74 10.86 10.63 10.67 336,636 -0.09(-0.82%)
Aug 02, 2023 10.74 10.84 10.66 10.75 361,598 +0.02(+0.18%)
Aug 01, 2023 10.84 10.89 10.67 10.74 281,879 -0.20(-1.80%)
Jul 31, 2023 10.74 10.94 10.74 10.93 547,077 +0.32(+2.97%)
Jul 28, 2023 10.61 10.68 10.52 10.62 280,764 +0.10(+0.94%)
Jul 27, 2023 10.54 10.71 10.48 10.52 388,056 +0.04(+0.38%)
Jul 26, 2023 10.48 10.56 10.28 10.48 740,242 -0.02(-0.19%)
Jul 25, 2023 10.51 10.63 10.47 10.50 253,817 -0.03(-0.28%)
Jul 24, 2023 10.52 10.68 10.49 10.53 259,295 +0.00(+0.00%)
Jul 21, 2023 10.64 10.65 10.42 10.53 532,705 -0.03(-0.28%)
Jul 20, 2023 10.54 10.70 10.46 10.56 571,651 +0.09(+0.85%)
Jul 19, 2023 10.53 10.82 10.41 10.47 725,084 +0.19(+1.82%)
Jul 18, 2023 10.29 10.55 10.26 10.28 595,751 -0.01(-0.10%)
Jul 17, 2023 9.898 10.36 9.731 10.29 1,126,125 +0.90(+9.54%)
Jul 14, 2023 9.573 9.578 9.297 9.396 323,603 -0.17(-1.75%)
Jul 13, 2023 9.642 9.701 9.524 9.563 491,819 -0.02(-0.21%)
Jul 12, 2023 9.671 9.898 9.504 9.583 688,434 +0.01(+0.10%)
Jul 11, 2023 9.514 9.652 9.401 9.573 412,750 +0.16(+1.67%)
Jul 10, 2023 9.415 9.573 9.415 9.415 438,931 -0.04(-0.42%)
Jul 07, 2023 9.248 9.509 9.209 9.455 256,802 +0.23(+2.45%)
Jul 06, 2023 9.425 9.455 9.120 9.228 336,133 -0.29(-3.00%)
Jul 05, 2023 9.179 9.553 9.179 9.514 525,511 +0.18(+1.90%)
Jul 03, 2023 9.218 9.371 9.218 9.337 274,928 +0.12(+1.28%)
Jun 30, 2023 9.130 9.263 9.110 9.218 571,205 +0.12(+1.30%)
Jun 29, 2023 9.002 9.209 9.002 9.100 266,921 +0.13(+1.43%)
Jun 28, 2023 8.992 9.105 8.957 8.972 414,230 -0.07(-0.76%)
Jun 27, 2023 9.514 9.514 8.997 9.041 667,712 -0.50(-5.26%)
Jun 26, 2023 9.662 9.721 9.543 9.543 307,569 -0.06(-0.62%)
Jun 23, 2023 9.603 9.711 9.563 9.603 417,816 -0.08(-0.81%)
Jun 22, 2023 9.770 9.819 9.671 9.681 310,733 -0.16(-1.60%)
Jun 21, 2023 9.662 9.849 9.662 9.839 466,154 +0.14(+1.42%)
Jun 20, 2023 9.701 9.790 9.553 9.701 428,295 +0.01(+0.10%)
Jun 16, 2023 9.593 9.712 9.465 9.691 468,769 +0.10(+1.03%)
Jun 15, 2023 9.435 9.612 9.425 9.593 490,752 +1.13(+13.39%)
May 08, 2023 8.263 8.563 8.263 8.460 570,303 +0.23(+2.78%)
May 05, 2023 7.989 8.274 7.922 8.231 496,828 +0.32(+4.03%)
May 04, 2023 7.903 7.946 7.840 7.912 391,854 +0.01(+0.12%)
May 03, 2023 7.951 7.999 7.902 7.903 454,425 -0.03(-0.37%)
May 02, 2023 8.163 8.163 7.869 7.932 368,428 -0.26(-3.18%)
May 01, 2023 8.173 8.250 8.134 8.192 558,765 +0.02(+0.24%)
Apr 28, 2023 8.125 8.183 7.984 8.173 577,972 +0.03(+0.36%)
Apr 27, 2023 8.009 8.168 7.912 8.144 478,296 +0.15(+1.93%)
Apr 26, 2023 7.932 7.999 7.859 7.989 546,709 +0.08(+0.98%)
Apr 25, 2023 7.816 7.960 7.767 7.912 469,315 +0.07(+0.86%)
Apr 24, 2023 7.729 7.845 7.661 7.845 448,097 +0.08(+1.00%)
Apr 21, 2023 7.816 7.840 7.671 7.767 514,874 -0.02(-0.25%)
Apr 20, 2023 7.903 7.960 7.714 7.787 749,198 -0.33(-4.05%)
Apr 19, 2023 8.270 8.270 8.014 8.115 649,970 -0.17(-2.10%)
Apr 18, 2023 8.183 8.419 8.144 8.289 544,450 +0.02(+0.23%)
Apr 17, 2023 8.424 8.482 7.975 8.270 1,084,870 -0.41(-4.68%)
Apr 14, 2023 8.598 8.753 8.593 8.675 498,076 +0.08(+0.90%)
Apr 13, 2023 8.695 8.791 8.570 8.598 705,215 -0.04(-0.45%)
Apr 12, 2023 8.202 8.767 8.202 8.637 970,312 +0.35(+4.20%)
Apr 11, 2023 7.825 8.289 7.825 8.289 1,589,488 +0.52(+6.72%)
Apr 10, 2023 7.622 7.816 7.622 7.767 420,105 +0.12(+1.52%)
Apr 06, 2023 7.661 7.671 7.555 7.651 438,824 +0.02(+0.25%)
Apr 05, 2023 7.787 7.787 7.560 7.632 772,757 -0.14(-1.86%)
Apr 04, 2023 7.941 7.975 7.651 7.777 678,941 -0.14(-1.71%)
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.