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

Adecoagro Ord Shs (NY: AGRO )

11.37 -0.24 (-2.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 30, 2021 8.870 9.073 8.746 8.805 443,268 -0.08(-0.93%)
Jul 29, 2021 8.824 9.017 8.750 8.888 502,059 +0.15(+1.69%)
Jul 28, 2021 8.538 8.750 8.446 8.741 457,182 +0.25(+2.93%)
Jul 27, 2021 8.713 8.713 8.363 8.492 618,430 -0.29(-3.25%)
Jul 26, 2021 8.437 8.796 8.419 8.778 1,396,511 +0.40(+4.73%)
Jul 23, 2021 8.373 8.474 8.326 8.382 805,316 -0.07(-0.87%)
Jul 22, 2021 8.612 8.695 8.442 8.455 424,981 -0.13(-1.50%)
Jul 21, 2021 8.575 8.668 8.520 8.584 513,902 +0.09(+1.08%)
Jul 20, 2021 8.262 8.501 8.244 8.492 891,307 +0.19(+2.33%)
Jul 19, 2021 8.317 8.359 8.225 8.299 600,558 -0.22(-2.59%)
Jul 16, 2021 8.750 8.851 8.483 8.520 463,121 -0.16(-1.80%)
Jul 15, 2021 8.612 8.750 8.566 8.676 792,329 +0.04(+0.43%)
Jul 14, 2021 8.824 8.948 8.612 8.640 783,028 -0.18(-1.99%)
Jul 13, 2021 8.824 8.888 8.612 8.815 711,835 +0.03(+0.31%)
Jul 12, 2021 8.787 8.888 8.676 8.787 740,612 +0.00(+0.00%)
Jul 09, 2021 8.538 8.875 8.538 8.787 670,265 +0.24(+2.80%)
Jul 08, 2021 8.667 8.686 8.409 8.548 1,362,649 -0.24(-2.73%)
Jul 07, 2021 8.999 9.054 8.529 8.787 1,861,470 -0.27(-2.95%)
Jul 06, 2021 9.330 9.330 9.022 9.054 940,781 -0.21(-2.29%)
Jul 02, 2021 9.340 9.392 9.206 9.266 820,670 -0.08(-0.89%)
Jul 01, 2021 9.340 9.395 9.155 9.349 1,032,425 +0.10(+1.10%)
Jun 30, 2021 9.238 9.432 9.109 9.248 1,999,466 +0.00(+0.00%)
Jun 29, 2021 9.284 9.349 9.137 9.248 1,144,810 -0.04(-0.40%)
Jun 28, 2021 9.450 9.487 8.870 9.284 1,779,180 -0.14(-1.47%)
Jun 25, 2021 10.44 10.45 9.386 9.423 3,203,606 -1.05(-10.03%)
Jun 24, 2021 10.33 10.52 10.21 10.47 496,081 +0.16(+1.52%)
Jun 23, 2021 10.27 10.49 10.22 10.32 590,899 +0.11(+1.08%)
Jun 22, 2021 10.13 10.28 9.969 10.21 695,975 +0.02(+0.18%)
Jun 21, 2021 10.09 10.21 10.04 10.19 449,706 +0.17(+1.65%)
Jun 18, 2021 9.865 10.07 9.865 10.02 1,041,472 +0.01(+0.09%)
Jun 17, 2021 10.27 10.29 9.791 10.01 838,964 -0.33(-3.21%)
Jun 16, 2021 10.25 10.46 10.19 10.34 3,050,335 +0.07(+0.72%)
Jun 15, 2021 10.24 10.34 9.929 10.27 1,203,342 +0.04(+0.36%)
Jun 14, 2021 10.84 10.84 10.20 10.23 944,347 -0.58(-5.37%)
Jun 11, 2021 10.55 10.81 10.47 10.81 2,176,930 +0.29(+2.71%)
Jun 10, 2021 10.56 10.64 10.51 10.53 1,183,619 -0.06(-0.61%)
Jun 09, 2021 10.42 10.60 10.35 10.59 1,009,795 +0.10(+0.97%)
Jun 08, 2021 10.56 10.60 10.40 10.49 1,085,224 -0.09(-0.87%)
Jun 07, 2021 10.47 10.68 10.47 10.58 897,459 +0.09(+0.88%)
Jun 04, 2021 10.39 10.49 10.27 10.49 830,912 +0.20(+1.97%)
Jun 03, 2021 10.21 10.33 10.18 10.29 858,943 -0.04(-0.36%)
Jun 02, 2021 10.26 10.39 10.09 10.33 2,308,167 +0.11(+1.08%)
Jun 01, 2021 9.855 10.25 9.855 10.21 1,259,682 +0.42(+4.33%)
May 28, 2021 9.376 9.791 9.367 9.791 1,456,150 +0.39(+4.11%)
May 27, 2021 9.773 9.782 9.340 9.404 12,194,331 -0.34(-3.50%)
May 26, 2021 9.680 9.855 9.680 9.745 2,005,823 +0.09(+0.95%)
May 25, 2021 9.819 9.906 9.598 9.653 3,854,995 -0.17(-1.69%)
May 24, 2021 9.717 9.911 9.671 9.819 1,281,964 +0.18(+1.91%)
May 21, 2021 9.616 9.938 9.376 9.634 1,995,562 +0.02(+0.19%)
May 20, 2021 9.791 9.800 9.607 9.616 1,110,175 -0.15(-1.51%)
May 19, 2021 9.745 10.02 9.598 9.763 1,551,339 +0.01(+0.09%)
May 18, 2021 9.616 9.925 9.551 9.754 1,960,757 +0.19(+2.02%)
May 17, 2021 9.349 9.740 9.312 9.561 2,367,697 +0.28(+2.98%)
May 14, 2021 8.980 9.561 8.908 9.284 2,263,035 +0.46(+5.22%)
May 13, 2021 9.017 9.073 8.640 8.824 818,478 -0.23(-2.54%)
May 12, 2021 9.082 9.266 9.017 9.054 1,170,186 +0.03(+0.31%)
May 11, 2021 9.229 9.275 8.842 9.026 877,521 -0.16(-1.71%)
May 10, 2021 9.220 9.395 9.165 9.183 1,292,288 +0.08(+0.91%)
May 07, 2021 8.640 9.238 8.640 9.100 1,446,771 +0.44(+5.11%)
May 06, 2021 8.759 8.759 8.520 8.658 647,396 +0.06(+0.64%)
May 05, 2021 8.474 8.617 8.400 8.603 671,549 +0.14(+1.63%)
May 04, 2021 8.612 8.612 8.419 8.465 340,607 -0.15(-1.71%)
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.