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

Adecoagro Ord Shs (NY: AGRO )

10.87 +0.12 (+1.12%)
Official Closing Price Updated: 4:10 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 (%)
Jul 29, 2016 9.874 10.20 9.874 10.10 381,874 +0.21(+2.14%)
Jul 28, 2016 9.938 9.957 9.717 9.883 276,569 -0.08(-0.83%)
Jul 27, 2016 10.12 10.14 9.846 9.966 549,566 -0.11(-1.10%)
Jul 26, 2016 10.21 10.23 10.08 10.08 189,934 -0.13(-1.26%)
Jul 25, 2016 10.25 10.37 10.17 10.21 249,750 -0.10(-0.98%)
Jul 22, 2016 10.33 10.33 10.19 10.31 436,411 -0.03(-0.27%)
Jul 21, 2016 10.00 10.43 9.948 10.33 580,061 +0.34(+3.41%)
Jul 20, 2016 9.837 10.03 9.690 9.994 456,935 +0.13(+1.31%)
Jul 19, 2016 9.975 10.04 9.754 9.865 347,150 -0.14(-1.38%)
Jul 18, 2016 10.21 10.21 9.966 10.00 332,366 -0.14(-1.36%)
Jul 15, 2016 10.11 10.21 10.08 10.14 611,051 +0.05(+0.46%)
Jul 14, 2016 10.00 10.17 9.984 10.10 197,760 +0.10(+1.01%)
Jul 13, 2016 10.04 10.20 9.957 9.994 254,486 -0.02(-0.18%)
Jul 12, 2016 10.03 10.21 10.00 10.01 387,618 +0.05(+0.46%)
Jul 11, 2016 10.15 10.23 9.791 9.966 602,033 -0.15(-1.46%)
Jul 08, 2016 9.975 10.14 9.892 10.11 363,865 +0.22(+2.23%)
Jul 07, 2016 9.920 10.01 9.819 9.892 331,457 -0.01(-0.09%)
Jul 06, 2016 10.20 10.20 9.883 9.902 334,629 -0.29(-2.89%)
Jul 05, 2016 10.24 10.31 10.14 10.20 356,388 -0.07(-0.72%)
Jul 01, 2016 10.11 10.27 10.27 10.27 318,105 +0.17(+1.64%)
Jun 30, 2016 9.837 10.10 9.727 10.10 800,600 +0.29(+3.00%)
Jun 29, 2016 9.745 9.846 9.662 9.809 599,421 +0.15(+1.53%)
Jun 28, 2016 9.699 9.782 9.593 9.662 408,396 +0.06(+0.58%)
Jun 27, 2016 9.883 9.883 9.377 9.607 713,702 -0.30(-3.07%)
Jun 24, 2016 10.11 10.19 9.902 9.911 493,341 -0.50(-4.78%)
Jun 23, 2016 10.38 10.44 10.27 10.41 501,883 +0.11(+1.07%)
Jun 22, 2016 10.31 10.48 10.29 10.30 354,688 -0.04(-0.36%)
Jun 21, 2016 10.41 10.46 10.26 10.33 225,773 -0.06(-0.62%)
Jun 20, 2016 10.44 10.59 10.28 10.40 396,564 +0.06(+0.53%)
Jun 17, 2016 10.54 10.54 10.25 10.34 760,493 -0.14(-1.32%)
Jun 16, 2016 10.46 10.81 10.33 10.48 781,792 +0.15(+1.43%)
Jun 15, 2016 10.16 10.51 10.10 10.33 557,596 +0.24(+2.37%)
Jun 14, 2016 10.19 10.22 10.04 10.10 471,775 -0.16(-1.53%)
Jun 13, 2016 10.21 10.27 10.16 10.25 287,484 -0.05(-0.45%)
Jun 10, 2016 10.40 10.40 10.25 10.30 278,974 -0.22(-2.10%)
Jun 09, 2016 10.59 10.59 10.42 10.52 257,898 -0.10(-0.95%)
Jun 08, 2016 10.63 10.82 10.56 10.62 736,988 -0.03(-0.26%)
Jun 07, 2016 10.48 10.69 10.42 10.65 431,178 +0.15(+1.40%)
Jun 06, 2016 10.56 10.61 10.45 10.50 247,758 -0.08(-0.78%)
Jun 03, 2016 10.72 10.79 10.51 10.58 754,352 -0.14(-1.29%)
Jun 02, 2016 10.41 10.75 10.35 10.72 935,994 +0.29(+2.83%)
Jun 01, 2016 10.46 10.50 10.29 10.43 2,541,996 -0.06(-0.53%)
May 31, 2016 10.46 10.52 10.25 10.48 1,560,491 +0.27(+2.61%)
May 27, 2016 10.12 10.21 10.21 10.21 434,382 +0.08(+0.82%)
May 26, 2016 10.13 10.17 10.01 10.13 468,787 +0.03(+0.27%)
May 25, 2016 9.929 10.22 9.883 10.10 927,229 +0.19(+1.95%)
May 24, 2016 9.856 10.10 9.809 9.911 1,018,626 +0.06(+0.65%)
May 23, 2016 9.423 9.874 9.386 9.846 544,322 +0.42(+4.50%)
May 20, 2016 9.349 9.598 9.349 9.423 634,668 +0.07(+0.79%)
May 19, 2016 9.413 9.478 9.266 9.349 498,067 -0.24(-2.50%)
May 18, 2016 9.616 9.616 9.413 9.588 378,379 +0.04(+0.39%)
May 17, 2016 10.12 10.12 9.519 9.552 281,896 -0.22(-2.26%)
May 16, 2016 9.791 9.874 9.671 9.773 428,586 +0.02(+0.19%)
May 13, 2016 10.21 10.36 9.745 9.754 502,136 -0.46(-4.51%)
May 12, 2016 10.22 10.36 10.17 10.21 551,259 -0.01(-0.09%)
May 11, 2016 9.911 10.25 9.911 10.22 514,185 +0.27(+2.68%)
May 10, 2016 9.819 10.00 9.763 9.957 427,720 +0.19(+1.98%)
May 09, 2016 9.773 9.902 9.736 9.763 416,346 -0.01(-0.09%)
May 06, 2016 9.644 9.800 9.515 9.773 329,736 +0.10(+1.05%)
May 05, 2016 9.515 9.773 9.459 9.671 508,936 +0.17(+1.74%)
May 04, 2016 9.469 9.579 9.395 9.506 353,750 +0.05(+0.49%)
May 03, 2016 9.607 9.717 9.413 9.459 1,197,107 -0.14(-1.44%)
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.