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

Adecoagro Ord Shs (NY: AGRO )

10.85 +0.10 (+0.93%)
Streaming Delayed Price Updated: 3:18 PM EDT, May 15, 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 (%)
Jan 29, 2021 6.742 6.991 6.724 6.871 475,095 +0.11(+1.63%)
Jan 28, 2021 6.788 6.890 6.687 6.761 1,563,590 -0.06(-0.81%)
Jan 27, 2021 7.166 7.166 6.798 6.816 524,340 -0.37(-5.13%)
Jan 26, 2021 7.221 7.221 7.148 7.184 455,013 +0.00(+0.00%)
Jan 25, 2021 7.138 7.230 7.028 7.184 414,235 +0.05(+0.65%)
Jan 22, 2021 7.019 7.175 6.890 7.138 385,417 -0.01(-0.13%)
Jan 21, 2021 7.387 7.424 7.083 7.148 289,604 -0.26(-3.48%)
Jan 20, 2021 7.461 7.599 7.332 7.405 369,604 +0.00(+0.00%)
Jan 19, 2021 7.369 7.599 7.295 7.405 406,135 +0.06(+0.88%)
Jan 15, 2021 7.249 7.433 7.249 7.341 525,579 +0.09(+1.27%)
Jan 14, 2021 7.157 7.723 7.138 7.249 942,176 +0.11(+1.55%)
Jan 13, 2021 6.853 7.313 6.853 7.138 1,101,157 +0.29(+4.17%)
Jan 12, 2021 6.853 6.973 6.825 6.853 277,726 +0.08(+1.22%)
Jan 11, 2021 6.715 6.890 6.608 6.770 344,106 +0.06(+0.96%)
Jan 08, 2021 6.733 6.765 6.659 6.705 211,925 -0.06(-0.82%)
Jan 07, 2021 6.613 6.770 6.604 6.761 237,307 +0.15(+2.23%)
Jan 06, 2021 6.540 6.752 6.540 6.613 485,326 +0.10(+1.56%)
Jan 05, 2021 6.567 6.632 6.429 6.512 256,327 +0.04(+0.57%)
Jan 04, 2021 6.337 6.540 6.337 6.475 340,270 +0.21(+3.38%)
Dec 31, 2020 6.263 6.263 6.263 234,691 +0.19(+3.19%)
Dec 30, 2020 6.061 6.199 6.005 6.070 234,691 +0.06(+1.07%)
Dec 29, 2020 5.738 6.051 5.738 6.005 221,276 +0.23(+3.99%)
Dec 28, 2020 5.536 5.784 5.526 5.775 169,181 +0.25(+4.50%)
Dec 24, 2020 5.674 5.674 5.508 5.526 51,569 -0.15(-2.60%)
Dec 23, 2020 5.655 5.729 5.609 5.674 114,023 +0.01(+0.16%)
Dec 22, 2020 5.858 5.858 5.637 5.665 139,618 -0.20(-3.45%)
Dec 21, 2020 5.748 5.913 5.653 5.867 254,334 +0.05(+0.79%)
Dec 18, 2020 5.619 5.863 5.582 5.821 319,733 +0.19(+3.44%)
Dec 17, 2020 5.738 5.775 5.609 5.628 123,984 -0.06(-1.13%)
Dec 16, 2020 5.711 5.803 5.656 5.692 198,574 +0.00(+0.00%)
Dec 15, 2020 5.609 5.711 5.361 5.692 248,418 +0.06(+0.98%)
Dec 14, 2020 5.867 5.932 5.628 5.637 119,651 -0.24(-4.08%)
Dec 11, 2020 6.015 6.042 5.867 5.876 233,530 -0.17(-2.74%)
Dec 10, 2020 5.904 6.148 5.858 6.042 446,511 +0.13(+2.18%)
Dec 09, 2020 5.830 5.941 5.784 5.913 287,710 +0.06(+1.10%)
Dec 08, 2020 5.748 5.923 5.720 5.849 160,667 +0.08(+1.44%)
Dec 07, 2020 5.840 5.840 5.748 5.766 126,415 -0.06(-0.95%)
Dec 04, 2020 5.766 5.858 5.720 5.821 271,638 +0.07(+1.28%)
Dec 03, 2020 5.655 5.821 5.596 5.748 187,855 +0.09(+1.63%)
Dec 02, 2020 5.545 5.711 5.526 5.655 145,253 +0.09(+1.66%)
Dec 01, 2020 5.748 5.748 5.554 5.563 121,613 -0.13(-2.27%)
Nov 30, 2020 5.674 5.711 5.627 5.692 212,016 -0.04(-0.64%)
Nov 27, 2020 5.600 5.803 5.582 5.729 119,859 +0.07(+1.30%)
Nov 25, 2020 5.591 5.738 5.480 5.655 317,996 +0.06(+0.99%)
Nov 24, 2020 5.683 5.701 5.471 5.600 613,251 -0.04(-0.65%)
Nov 23, 2020 5.545 5.711 5.499 5.637 521,955 +0.08(+1.49%)
Nov 20, 2020 5.315 5.563 5.315 5.554 949,864 +0.26(+4.87%)
Nov 19, 2020 5.176 5.319 5.158 5.296 312,036 +0.14(+2.68%)
Nov 18, 2020 5.020 5.305 4.992 5.158 562,986 +0.14(+2.75%)
Nov 17, 2020 4.919 5.048 4.863 5.020 518,647 +0.05(+0.93%)
Nov 16, 2020 4.900 5.057 4.900 4.974 482,157 +0.16(+3.25%)
Nov 13, 2020 4.679 5.112 4.679 4.817 346,116 +0.22(+4.81%)
Nov 12, 2020 4.651 4.684 4.476 4.596 122,536 -0.06(-1.38%)
Nov 11, 2020 4.679 4.790 4.607 4.661 147,950 -0.02(-0.39%)
Nov 10, 2020 4.495 4.725 4.458 4.679 160,084 +0.22(+4.96%)
Nov 09, 2020 4.449 4.624 4.403 4.458 150,048 +0.11(+2.54%)
Nov 06, 2020 4.412 4.458 4.329 4.347 77,952 -0.11(-2.48%)
Nov 05, 2020 4.292 4.458 4.283 4.458 108,319 +0.22(+5.22%)
Nov 04, 2020 4.458 4.458 4.209 4.237 124,134 -0.24(-5.35%)
Nov 03, 2020 4.513 4.550 4.461 4.476 71,053 +0.01(+0.21%)
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.