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

Adecoagro Ord Shs (NY: AGRO )

10.65 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 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 (%)
May 28, 2021 9.521 9.942 9.512 9.942 1,434,031 +0.39(+4.11%)
May 27, 2021 9.923 9.933 9.484 9.549 12,009,102 -0.35(-3.50%)
May 26, 2021 9.830 10.01 9.830 9.895 1,975,355 +0.09(+0.95%)
May 25, 2021 9.970 10.06 9.746 9.802 3,796,438 -0.17(-1.69%)
May 24, 2021 9.867 10.06 9.820 9.970 1,262,492 +0.19(+1.91%)
May 21, 2021 9.764 10.09 9.521 9.783 1,965,250 +0.02(+0.19%)
May 20, 2021 9.942 9.951 9.755 9.764 1,093,312 -0.15(-1.51%)
May 19, 2021 9.895 10.18 9.746 9.914 1,527,775 +0.01(+0.09%)
May 18, 2021 9.764 10.08 9.699 9.905 1,930,973 +0.20(+2.02%)
May 17, 2021 9.493 9.891 9.456 9.708 2,331,732 +0.28(+2.98%)
May 14, 2021 9.119 9.708 9.045 9.428 2,228,660 +0.47(+5.22%)
May 13, 2021 9.156 9.212 8.773 8.960 806,046 -0.23(-2.54%)
May 12, 2021 9.222 9.409 9.156 9.194 1,152,411 +0.03(+0.31%)
May 11, 2021 9.371 9.418 8.979 9.166 864,191 -0.16(-1.71%)
May 10, 2021 9.362 9.540 9.306 9.325 1,272,659 +0.08(+0.91%)
May 07, 2021 8.773 9.381 8.773 9.241 1,424,795 +0.45(+5.11%)
May 06, 2021 8.894 8.894 8.651 8.792 637,562 +0.06(+0.64%)
May 05, 2021 8.605 8.750 8.530 8.735 661,348 +0.14(+1.63%)
May 04, 2021 8.745 8.745 8.548 8.595 335,433 -0.15(-1.71%)
May 03, 2021 8.745 8.810 8.661 8.745 342,692 +0.04(+0.43%)
Apr 30, 2021 8.773 8.820 8.707 8.707 560,262 -0.09(-1.06%)
Apr 29, 2021 8.969 9.006 8.642 8.801 478,932 -0.13(-1.47%)
Apr 28, 2021 8.726 9.011 8.726 8.932 768,993 +0.24(+2.80%)
Apr 27, 2021 8.530 8.782 8.427 8.689 915,929 +0.17(+1.98%)
Apr 26, 2021 8.230 8.548 8.146 8.520 515,705 +0.29(+3.52%)
Apr 23, 2021 8.137 8.277 8.118 8.230 271,256 +0.08(+1.03%)
Apr 22, 2021 8.352 8.371 8.146 8.146 407,293 -0.21(-2.46%)
Apr 21, 2021 8.174 8.399 8.165 8.352 316,497 +0.23(+2.88%)
Apr 20, 2021 8.324 8.371 8.043 8.118 493,095 -0.27(-3.23%)
Apr 19, 2021 8.474 8.492 8.371 8.389 741,921 -0.06(-0.66%)
Apr 16, 2021 8.361 8.511 8.221 8.446 677,446 +0.10(+1.23%)
Apr 15, 2021 8.137 8.389 8.109 8.343 985,685 +0.23(+2.88%)
Apr 14, 2021 7.688 8.137 7.688 8.109 1,293,475 +0.49(+6.38%)
Apr 13, 2021 7.707 7.749 7.594 7.622 239,262 -0.09(-1.21%)
Apr 12, 2021 7.707 7.744 7.679 7.716 361,004 +0.04(+0.49%)
Apr 09, 2021 7.707 7.708 7.580 7.679 503,594 -0.05(-0.61%)
Apr 08, 2021 7.594 7.782 7.576 7.725 469,373 +0.16(+2.10%)
Apr 07, 2021 7.622 7.707 7.501 7.566 843,930 -0.07(-0.98%)
Apr 06, 2021 7.276 7.707 7.276 7.641 548,592 +0.39(+5.42%)
Apr 05, 2021 7.398 7.435 7.089 7.248 641,579 -0.09(-1.27%)
Apr 01, 2021 7.351 7.389 7.276 7.342 214,802 -0.01(-0.13%)
Mar 31, 2021 7.417 7.510 7.333 7.351 523,560 -0.04(-0.51%)
Mar 30, 2021 7.305 7.487 7.295 7.389 345,464 +0.10(+1.41%)
Mar 29, 2021 7.146 7.286 7.038 7.286 942,320 -0.11(-1.52%)
Mar 26, 2021 7.557 7.576 7.248 7.398 547,111 -0.07(-1.00%)
Mar 25, 2021 7.529 7.604 7.379 7.473 367,412 -0.12(-1.60%)
Mar 24, 2021 7.753 7.819 7.594 7.594 502,096 -0.15(-1.93%)
Mar 23, 2021 8.015 8.025 7.744 7.744 567,318 -0.28(-3.50%)
Mar 22, 2021 8.109 8.146 7.959 8.025 695,596 -0.06(-0.69%)
Mar 19, 2021 8.043 8.268 7.992 8.081 922,080 +0.01(+0.12%)
Mar 18, 2021 8.202 8.305 8.053 8.071 422,390 -0.16(-1.93%)
Mar 17, 2021 8.277 8.333 8.165 8.230 604,845 -0.01(-0.11%)
Mar 16, 2021 8.417 8.520 8.221 8.240 1,081,617 -0.14(-1.67%)
Mar 15, 2021 8.689 9.016 8.315 8.380 568,073 -0.05(-0.55%)
Mar 12, 2021 8.417 8.638 8.324 8.427 715,938 +0.01(+0.11%)
Mar 11, 2021 8.118 8.446 8.118 8.417 1,012,501 +0.30(+3.69%)
Mar 10, 2021 7.950 8.533 7.922 8.118 663,645 +0.26(+3.33%)
Mar 09, 2021 7.716 7.997 7.641 7.856 441,191 +0.13(+1.69%)
Mar 08, 2021 7.753 8.015 7.707 7.725 401,154 -0.02(-0.24%)
Mar 05, 2021 7.716 7.838 7.622 7.744 929,351 +0.08(+1.10%)
Mar 04, 2021 7.632 7.838 7.538 7.660 505,013 +0.00(+0.00%)
Mar 03, 2021 7.641 7.828 7.594 7.660 502,939 -0.02(-0.24%)
Mar 02, 2021 7.856 7.856 7.604 7.679 753,262 -0.12(-1.56%)
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.