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

Adecoagro Ord Shs (NY: AGRO )

10.32 -0.56 (-5.15%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 31, 2018 7.792 7.875 7.719 7.737 622,391 -0.10(-1.29%)
Jul 30, 2018 7.912 7.986 7.820 7.838 311,070 -0.12(-1.50%)
Jul 27, 2018 7.986 8.069 7.838 7.958 458,701 -0.35(-4.21%)
Jul 26, 2018 7.967 8.345 7.949 8.308 414,726 +0.36(+4.52%)
Jul 25, 2018 7.663 7.949 7.663 7.949 513,000 +0.26(+3.35%)
Jul 24, 2018 7.682 7.774 7.645 7.691 1,021,219 -0.02(-0.24%)
Jul 23, 2018 7.755 7.820 7.617 7.709 482,698 -0.03(-0.36%)
Jul 20, 2018 7.617 7.755 7.617 7.737 811,499 +0.06(+0.84%)
Jul 19, 2018 7.700 7.760 7.627 7.673 598,588 -0.08(-1.07%)
Jul 18, 2018 7.792 7.811 7.714 7.755 396,720 -0.03(-0.35%)
Jul 17, 2018 7.857 7.921 7.737 7.783 500,899 +0.03(+0.36%)
Jul 16, 2018 7.700 7.820 7.700 7.755 652,218 +0.06(+0.72%)
Jul 13, 2018 7.700 7.746 7.654 7.700 547,274 +0.03(+0.36%)
Jul 12, 2018 7.719 7.774 7.534 7.673 756,967 -0.06(-0.72%)
Jul 11, 2018 7.774 7.848 7.700 7.728 282,511 -0.07(-0.94%)
Jul 10, 2018 7.838 7.866 7.765 7.802 110,193 -0.05(-0.59%)
Jul 09, 2018 7.746 7.940 7.709 7.848 240,342 +0.10(+1.31%)
Jul 06, 2018 7.673 7.848 7.571 7.746 454,371 +0.12(+1.57%)
Jul 05, 2018 7.599 7.599 7.530 7.627 217,758 +0.05(+0.61%)
Jul 03, 2018 7.580 7.580 7.580 0 +0.18(+2.49%)
Jul 02, 2018 7.359 7.470 7.249 7.396 1,255,475 +0.07(+1.01%)
Jun 29, 2018 7.479 7.553 7.240 7.323 1,432,418 -0.14(-1.85%)
Jun 28, 2018 7.783 7.783 7.452 7.461 993,958 -0.28(-3.57%)
Jun 27, 2018 7.903 7.903 7.700 7.737 610,791 -0.14(-1.75%)
Jun 26, 2018 7.691 7.954 7.645 7.875 518,015 +0.16(+2.03%)
Jun 25, 2018 7.848 7.903 7.654 7.719 887,953 -0.13(-1.64%)
Jun 22, 2018 7.802 7.861 7.732 7.848 322,210 +0.02(+0.24%)
Jun 21, 2018 7.940 8.253 7.806 7.829 491,621 -0.06(-0.82%)
Jun 20, 2018 7.875 7.940 7.765 7.894 468,617 +0.10(+1.30%)
Jun 19, 2018 7.590 7.857 7.576 7.792 435,972 +0.18(+2.42%)
Jun 18, 2018 7.599 7.636 7.452 7.608 1,105,158 -0.04(-0.48%)
Jun 15, 2018 7.599 7.599 7.645 474,096 +0.05(+0.61%)
Jun 14, 2018 7.636 7.700 7.571 7.599 402,147 -0.02(-0.24%)
Jun 13, 2018 7.663 7.682 7.580 7.617 324,944 -0.04(-0.48%)
Jun 12, 2018 7.663 7.691 7.500 7.654 285,243 +0.01(+0.12%)
Jun 11, 2018 7.737 7.737 7.599 7.645 337,529 -0.06(-0.84%)
Jun 08, 2018 7.737 7.737 7.599 7.709 268,238 +0.07(+0.97%)
Jun 07, 2018 7.792 7.820 7.617 7.636 319,027 -0.19(-2.47%)
Jun 06, 2018 7.769 7.829 879,174 -0.17(-2.19%)
Jun 05, 2018 7.571 8.105 7.562 8.004 1,396,629 +0.43(+5.72%)
Jun 04, 2018 7.534 7.599 7.507 7.571 991,860 +0.06(+0.86%)
Jun 01, 2018 7.553 7.571 7.452 7.507 346,827 +0.02(+0.25%)
May 31, 2018 7.424 7.553 7.313 7.488 2,449,172 +0.10(+1.37%)
May 30, 2018 7.286 7.396 7.157 7.387 849,202 +0.10(+1.39%)
May 29, 2018 7.498 7.498 7.258 7.286 838,205 -0.21(-2.83%)
May 25, 2018 7.498 7.498 7.498 0 -0.01(-0.12%)
May 24, 2018 7.544 7.548 7.433 7.507 319,259 -0.03(-0.37%)
May 23, 2018 7.488 7.590 7.433 7.534 584,472 +0.06(+0.74%)
May 22, 2018 7.433 7.562 7.405 7.479 630,975 +0.04(+0.50%)
May 21, 2018 7.470 7.553 7.415 7.442 396,561 -0.02(-0.25%)
May 18, 2018 7.544 7.544 7.226 7.461 648,805 -0.12(-1.58%)
May 17, 2018 7.590 7.636 7.369 7.580 929,255 -0.05(-0.60%)
May 16, 2018 7.175 7.691 7.092 7.627 1,725,801 +0.48(+6.70%)
May 15, 2018 7.092 7.157 6.880 7.148 659,680 +0.20(+2.92%)
May 14, 2018 6.705 6.973 6.696 6.945 498,996 +0.03(+0.40%)
May 11, 2018 6.816 6.973 6.816 6.917 555,812 +0.07(+1.08%)
May 10, 2018 6.788 6.871 6.779 6.844 433,206 +0.03(+0.41%)
May 09, 2018 6.908 6.954 6.798 6.816 450,298 -0.08(-1.20%)
May 08, 2018 7.000 7.083 6.788 6.899 1,125,886 -0.13(-1.83%)
May 07, 2018 6.724 7.111 6.724 7.028 818,054 +0.30(+4.52%)
May 04, 2018 6.659 6.982 6.659 6.724 2,296,420 +0.07(+1.11%)
May 03, 2018 7.009 7.009 6.632 6.650 797,675 -0.33(-4.75%)
May 02, 2018 7.009 7.060 6.959 6.982 579,110 +0.00(+0.00%)
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.