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

Adecoagro Ord Shs (NY: AGRO )

11.41 -0.23 (-1.98%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2018 7.212 7.212 7.083 7.111 811,200 -0.11(-1.53%)
Apr 27, 2018 7.166 7.281 7.166 7.221 212,784 +0.10(+1.42%)
Apr 26, 2018 7.184 7.212 7.065 7.120 500,894 -0.02(-0.26%)
Apr 25, 2018 7.129 7.198 7.074 7.138 516,651 -0.04(-0.51%)
Apr 24, 2018 7.286 7.341 7.129 7.175 295,968 -0.05(-0.64%)
Apr 23, 2018 7.230 7.286 7.088 7.221 557,127 +0.01(+0.13%)
Apr 20, 2018 7.322 7.382 7.175 7.212 342,709 -0.07(-1.01%)
Apr 19, 2018 7.415 7.488 7.240 7.286 463,038 -0.10(-1.37%)
Apr 18, 2018 7.369 7.498 7.369 7.387 299,921 +0.00(+0.00%)
Apr 17, 2018 7.304 7.461 7.304 7.387 544,360 +0.14(+1.91%)
Apr 16, 2018 7.322 7.395 7.157 7.249 960,782 -0.06(-0.76%)
Apr 13, 2018 7.350 7.433 7.295 7.304 444,462 -0.07(-1.00%)
Apr 12, 2018 7.396 7.498 7.359 7.378 553,813 -0.01(-0.12%)
Apr 11, 2018 7.313 7.415 7.286 7.387 454,521 +0.02(+0.25%)
Apr 10, 2018 7.295 7.387 7.259 7.369 604,099 +0.12(+1.65%)
Apr 09, 2018 7.451 7.590 7.230 7.249 744,501 -0.20(-2.72%)
Apr 06, 2018 7.387 7.571 7.387 7.451 650,479 +0.03(+0.37%)
Apr 05, 2018 7.304 7.488 7.276 7.424 894,627 +0.18(+2.54%)
Apr 04, 2018 6.807 7.276 6.650 7.240 1,251,655 +0.23(+3.29%)
Apr 03, 2018 6.945 7.046 6.917 7.009 324,468 +0.08(+1.20%)
Apr 02, 2018 6.963 7.074 6.788 6.926 673,903 +0.00(+0.00%)
Mar 29, 2018 6.926 6.926 6.926 0 +0.18(+2.59%)
Mar 28, 2018 6.844 6.880 6.669 6.751 646,846 -0.10(-1.48%)
Mar 27, 2018 7.000 7.037 6.844 6.853 762,878 -0.12(-1.72%)
Mar 26, 2018 7.019 7.267 6.940 6.973 1,652,566 -0.03(-0.39%)
Mar 23, 2018 7.111 7.120 6.917 7.000 837,342 -0.11(-1.55%)
Mar 22, 2018 7.065 7.230 6.973 7.111 762,118 +0.01(+0.13%)
Mar 21, 2018 7.286 7.304 7.014 7.101 640,163 -0.20(-2.77%)
Mar 20, 2018 7.295 7.322 7.175 7.304 471,969 +0.01(+0.13%)
Mar 19, 2018 7.451 7.507 7.106 7.295 1,253,442 -0.19(-2.58%)
Mar 16, 2018 7.553 7.663 7.433 7.488 965,039 -0.11(-1.45%)
Mar 15, 2018 7.700 7.774 7.525 7.599 1,105,870 -0.09(-1.20%)
Mar 14, 2018 7.663 7.783 7.663 7.691 1,287,604 +0.03(+0.36%)
Mar 13, 2018 7.673 7.811 7.553 7.663 1,655,123 +0.02(+0.24%)
Mar 12, 2018 7.691 7.875 7.571 7.645 1,617,756 -0.01(-0.12%)
Mar 09, 2018 8.004 8.096 7.599 7.654 916,088 -0.32(-4.04%)
Mar 08, 2018 8.032 8.036 7.921 7.976 332,905 -0.02(-0.23%)
Mar 07, 2018 8.086 7.903 7.995 732,788 -0.02(-0.23%)
Mar 06, 2018 8.105 8.170 7.889 8.013 447,487 -0.11(-1.36%)
Mar 05, 2018 8.142 8.244 8.087 8.124 382,749 -0.09(-1.12%)
Mar 02, 2018 8.078 8.294 8.004 8.216 631,525 +0.09(+1.13%)
Mar 01, 2018 8.244 8.299 8.078 8.124 537,818 -0.16(-1.89%)
Feb 28, 2018 8.290 8.345 8.179 8.280 483,933 +0.02(+0.22%)
Feb 27, 2018 8.382 8.483 8.253 8.262 530,313 -0.09(-1.10%)
Feb 26, 2018 8.308 8.402 8.198 8.354 394,455 +0.08(+1.00%)
Feb 23, 2018 8.170 8.391 8.124 8.271 1,240,350 +0.14(+1.70%)
Feb 22, 2018 8.096 8.133 1,104,767 -0.33(-3.92%)
Feb 21, 2018 8.538 8.732 8.428 8.465 362,728 -0.09(-1.08%)
Feb 20, 2018 8.474 8.584 8.437 8.557 238,232 +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 8.529 403,452 -0.14(-1.59%)
Feb 14, 2018 8.290 8.704 8.280 8.667 508,950 +0.37(+4.44%)
Feb 13, 2018 8.594 8.695 8.299 8.299 673,746 -0.37(-4.25%)
Feb 12, 2018 8.723 8.888 8.557 8.667 438,149 -0.03(-0.32%)
Feb 09, 2018 8.815 8.833 8.409 8.695 640,005 -0.05(-0.53%)
Feb 08, 2018 8.851 8.967 8.686 8.741 1,996,293 -0.07(-0.84%)
Feb 07, 2018 8.649 8.980 8.640 8.815 1,046,477 +0.09(+1.06%)
Feb 06, 2018 8.271 8.805 8.271 8.723 1,461,773 +0.35(+4.18%)
Feb 05, 2018 8.603 8.630 8.290 8.373 385,143 -0.29(-3.30%)
Feb 02, 2018 9.082 9.082 8.644 8.658 529,590 -0.45(-4.95%)
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.