Skip to main content

Adecoagro Ord Shs (NY: AGRO )

10.79 -0.05 (-0.51%)
Streaming Delayed Price Updated: 1:17 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 8.296 8.492 8.268 8.446 620,372 +0.18(+2.15%)
Sep 29, 2021 8.464 8.502 8.240 8.268 610,847 -0.19(-2.21%)
Sep 28, 2021 8.605 8.754 8.427 8.455 820,801 -0.13(-1.53%)
Sep 27, 2021 8.623 8.764 8.558 8.586 519,726 -0.01(-0.11%)
Sep 24, 2021 8.642 8.885 8.586 8.595 616,423 -0.10(-1.18%)
Sep 23, 2021 8.595 8.848 8.558 8.698 656,900 +0.14(+1.64%)
Sep 22, 2021 8.689 8.726 8.530 8.558 627,583 -0.01(-0.11%)
Sep 21, 2021 8.474 8.595 8.170 8.567 1,710,853 +0.12(+1.44%)
Sep 20, 2021 9.306 9.306 8.287 8.446 1,392,138 -1.10(-11.56%)
Sep 17, 2021 9.708 9.802 9.474 9.549 1,515,285 -0.20(-2.02%)
Sep 16, 2021 9.446 9.820 9.390 9.746 1,095,680 +0.35(+3.68%)
Sep 15, 2021 8.979 9.400 8.856 9.400 1,564,383 +0.33(+3.61%)
Sep 14, 2021 8.885 9.184 8.750 9.072 1,148,918 +0.19(+2.11%)
Sep 13, 2021 8.689 9.016 8.651 8.885 1,199,617 +0.26(+3.04%)
Sep 10, 2021 8.651 8.979 8.623 8.623 1,203,171 +0.07(+0.88%)
Sep 09, 2021 8.576 8.682 8.366 8.548 931,927 -0.07(-0.87%)
Sep 08, 2021 8.735 8.829 8.455 8.623 807,620 -0.15(-1.71%)
Sep 07, 2021 8.586 8.801 8.520 8.773 839,061 +0.22(+2.51%)
Sep 03, 2021 8.633 8.726 8.483 8.558 492,279 -0.03(-0.33%)
Sep 02, 2021 8.735 8.792 8.562 8.586 592,182 -0.13(-1.50%)
Sep 01, 2021 8.810 8.810 8.642 8.717 555,486 -0.03(-0.32%)
Aug 31, 2021 8.764 8.880 8.689 8.745 1,060,177 -0.04(-0.43%)
Aug 30, 2021 8.838 8.865 8.595 8.782 519,360 -0.01(-0.11%)
Aug 27, 2021 8.633 8.810 8.609 8.792 725,672 +0.19(+2.17%)
Aug 26, 2021 8.595 8.745 8.539 8.605 641,953 +0.02(+0.22%)
Aug 25, 2021 8.764 8.801 8.530 8.586 480,878 -0.13(-1.50%)
Aug 24, 2021 8.371 8.824 8.371 8.717 1,185,734 +0.39(+4.72%)
Aug 23, 2021 8.268 8.464 8.268 8.324 893,719 +0.14(+1.71%)
Aug 20, 2021 8.184 8.221 8.099 8.184 537,858 -0.01(-0.11%)
Aug 19, 2021 8.333 8.403 8.109 8.193 1,822,986 -0.19(-2.23%)
Aug 18, 2021 8.474 8.567 8.361 8.380 694,451 -0.11(-1.32%)
Aug 17, 2021 8.417 8.567 8.343 8.492 1,569,958 -0.04(-0.44%)
Aug 16, 2021 8.427 8.576 8.361 8.530 808,434 +0.07(+0.77%)
Aug 13, 2021 9.259 9.624 8.371 8.464 1,698,895 -1.18(-12.22%)
Aug 12, 2021 9.306 9.689 9.194 9.643 819,627 +0.29(+3.10%)
Aug 11, 2021 9.521 9.521 9.311 9.353 712,142 -0.07(-0.79%)
Aug 10, 2021 9.091 9.437 9.082 9.428 582,207 +0.36(+4.02%)
Aug 09, 2021 9.016 9.082 8.951 9.063 663,640 +0.01(+0.10%)
Aug 06, 2021 8.969 9.063 8.894 9.053 411,485 +0.11(+1.26%)
Aug 05, 2021 8.735 8.979 8.735 8.941 421,417 +0.20(+2.25%)
Aug 04, 2021 8.904 8.969 8.661 8.745 588,004 -0.16(-1.79%)
Aug 03, 2021 8.773 8.913 8.689 8.904 662,490 +0.13(+1.49%)
Aug 02, 2021 8.960 8.979 8.689 8.773 749,229 -0.17(-1.88%)
Jul 30, 2021 9.007 9.212 8.880 8.941 436,535 -0.08(-0.93%)
Jul 29, 2021 8.960 9.156 8.885 9.025 494,433 +0.15(+1.69%)
Jul 28, 2021 8.670 8.885 8.576 8.876 450,238 +0.25(+2.93%)
Jul 27, 2021 8.848 8.848 8.492 8.623 609,037 -0.29(-3.25%)
Jul 26, 2021 8.567 8.932 8.548 8.913 1,375,298 +0.40(+4.73%)
Jul 23, 2021 8.502 8.605 8.455 8.511 793,084 -0.07(-0.87%)
Jul 22, 2021 8.745 8.829 8.572 8.586 418,526 -0.13(-1.50%)
Jul 21, 2021 8.707 8.802 8.651 8.717 506,096 +0.09(+1.08%)
Jul 20, 2021 8.389 8.633 8.371 8.623 877,768 +0.20(+2.33%)
Jul 19, 2021 8.446 8.488 8.352 8.427 591,435 -0.22(-2.59%)
Jul 16, 2021 8.885 8.988 8.614 8.651 456,086 -0.16(-1.80%)
Jul 15, 2021 8.745 8.885 8.698 8.810 780,294 +0.04(+0.43%)
Jul 14, 2021 8.960 9.086 8.745 8.773 771,134 -0.18(-1.99%)
Jul 13, 2021 8.960 9.025 8.745 8.951 701,022 +0.03(+0.31%)
Jul 12, 2021 8.923 9.025 8.810 8.923 729,363 +0.00(+0.00%)
Jul 09, 2021 8.670 9.011 8.670 8.923 660,084 +0.24(+2.80%)
Jul 08, 2021 8.801 8.820 8.539 8.679 1,341,951 -0.24(-2.73%)
Jul 07, 2021 9.138 9.194 8.661 8.923 1,833,195 -0.27(-2.95%)
Jul 06, 2021 9.474 9.474 9.161 9.194 926,490 -0.22(-2.29%)
Jul 02, 2021 9.484 9.537 9.348 9.409 808,205 -0.08(-0.89%)
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.