Skip to main content

Adecoagro Ord Shs (NY: AGRO )

8.620 -0.460 (-5.07%)
Official Closing Price Updated: 4:10 PM EDT, May 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 9.070 9.510 9.040 9.080 1,125,164 +0.13(+1.45%)
May 25, 2023 9.170 9.195 8.940 8.950 633,190 -0.19(-2.08%)
May 24, 2023 8.930 9.310 8.930 9.140 831,761 +0.17(+1.90%)
May 23, 2023 8.790 9.100 8.780 8.970 673,855 +0.16(+1.82%)
May 22, 2023 8.820 8.900 8.800 8.810 377,118 -0.01(-0.11%)
May 19, 2023 8.780 8.895 8.710 8.820 409,422 +0.09(+1.03%)
May 18, 2023 8.640 8.750 8.510 8.730 525,146 +0.01(+0.11%)
May 17, 2023 8.680 8.800 8.580 8.720 541,070 +0.08(+0.93%)
May 16, 2023 8.830 8.900 8.590 8.640 594,893 -0.25(-2.81%)
May 15, 2023 8.700 8.900 8.595 8.890 673,796 +0.19(+2.18%)
May 12, 2023 8.460 8.800 8.420 8.700 838,159 +0.35(+4.19%)
May 11, 2023 8.490 8.570 8.330 8.350 1,668,810 -0.18(-2.11%)
May 10, 2023 8.700 8.725 8.430 8.530 604,694 -0.13(-1.50%)
May 09, 2023 8.520 8.700 8.420 8.660 335,680 +0.07(+0.81%)
May 08, 2023 8.390 8.695 8.390 8.590 561,677 +0.23(+2.78%)
May 05, 2023 8.112 8.402 8.043 8.357 489,313 +0.32(+4.03%)
May 04, 2023 8.024 8.068 7.960 8.034 385,927 +0.01(+0.12%)
May 03, 2023 8.073 8.122 8.023 8.024 447,552 -0.03(-0.37%)
May 02, 2023 8.289 8.289 7.990 8.053 362,856 -0.26(-3.18%)
May 01, 2023 8.299 8.377 8.259 8.318 550,313 +0.02(+0.24%)
Apr 28, 2023 8.249 8.308 8.106 8.299 569,230 +0.03(+0.36%)
Apr 27, 2023 8.132 8.294 8.034 8.269 471,062 +0.16(+1.93%)
Apr 26, 2023 8.053 8.122 7.980 8.112 538,440 +0.08(+0.98%)
Apr 25, 2023 7.936 8.083 7.887 8.034 462,217 +0.07(+0.86%)
Apr 24, 2023 7.847 7.965 7.779 7.965 441,319 +0.08(+0.99%)
Apr 21, 2023 7.936 7.960 7.788 7.887 507,086 -0.02(-0.25%)
Apr 20, 2023 8.024 8.083 7.833 7.906 737,867 -0.33(-4.05%)
Apr 19, 2023 8.397 8.397 8.137 8.240 640,139 -0.18(-2.10%)
Apr 18, 2023 8.308 8.549 8.269 8.416 536,215 +0.02(+0.23%)
Apr 17, 2023 8.554 8.612 8.097 8.397 1,068,461 -0.41(-4.68%)
Apr 14, 2023 8.730 8.887 8.725 8.809 490,542 +0.08(+0.90%)
Apr 13, 2023 8.828 8.926 8.702 8.730 694,549 -0.04(-0.45%)
Apr 12, 2023 8.328 8.902 8.328 8.769 955,636 +0.35(+4.20%)
Apr 11, 2023 7.945 8.416 7.945 8.416 1,565,447 +0.53(+6.72%)
Apr 10, 2023 7.739 7.936 7.739 7.887 413,751 +0.12(+1.52%)
Apr 06, 2023 7.779 7.788 7.671 7.769 432,187 +0.02(+0.25%)
Apr 05, 2023 7.906 7.906 7.676 7.749 761,068 -0.15(-1.86%)
Apr 04, 2023 8.063 8.097 7.769 7.896 668,672 -0.14(-1.71%)
Apr 03, 2023 7.955 8.083 7.950 8.034 279,874 +0.10(+1.24%)
Mar 31, 2023 8.102 8.122 7.867 7.936 311,615 -0.10(-1.22%)
Mar 30, 2023 8.043 8.093 7.901 8.034 484,472 +0.04(+0.49%)
Mar 29, 2023 7.994 8.093 7.975 7.994 296,641 +0.04(+0.49%)
Mar 28, 2023 7.847 7.980 7.818 7.955 360,035 +0.09(+1.12%)
Mar 27, 2023 7.582 7.936 7.558 7.867 782,856 +0.31(+4.16%)
Mar 24, 2023 7.445 7.632 7.318 7.553 360,034 +0.09(+1.18%)
Mar 23, 2023 7.553 7.671 7.411 7.465 514,186 -0.04(-0.52%)
Mar 22, 2023 7.494 7.651 7.465 7.504 326,187 +0.01(+0.13%)
Mar 21, 2023 7.514 7.651 7.475 7.494 405,048 +0.10(+1.33%)
Mar 20, 2023 7.259 7.445 7.259 7.396 495,128 +0.18(+2.45%)
Mar 17, 2023 7.386 7.401 7.200 7.220 591,744 -0.26(-3.54%)
Mar 16, 2023 7.288 7.499 7.278 7.484 390,596 +0.12(+1.60%)
Mar 15, 2023 7.573 7.573 7.264 7.367 635,380 -0.36(-4.70%)
Mar 14, 2023 7.671 7.896 7.573 7.730 418,182 +0.19(+2.47%)
Mar 13, 2023 7.494 7.710 7.421 7.543 519,475 -0.11(-1.41%)
Mar 10, 2023 7.612 7.975 7.357 7.651 1,018,943 +0.07(+0.91%)
Mar 09, 2023 7.759 7.867 7.582 7.582 817,179 -0.19(-2.40%)
Mar 08, 2023 7.798 7.911 7.730 7.769 727,860 -0.02(-0.25%)
Mar 07, 2023 7.936 7.994 7.685 7.788 406,663 -0.22(-2.70%)
Mar 06, 2023 7.896 8.112 7.867 8.004 348,175 +0.11(+1.37%)
Mar 03, 2023 7.955 8.048 7.887 7.896 484,787 -0.04(-0.49%)
Mar 02, 2023 7.965 8.029 7.906 7.936 280,830 -0.06(-0.74%)
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.