Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	8.991	9.122	8.972	9.079	580,007	+0.12(+1.30%)
Jun 29, 2023	8.865	9.069	8.865	8.962	271,034	+0.13(+1.43%)
Jun 28, 2023	8.855	8.967	8.822	8.836	420,613	-0.07(-0.76%)
Jun 27, 2023	9.370	9.370	8.860	8.904	678,000	-0.49(-5.26%)
Jun 26, 2023	9.515	9.573	9.399	9.399	312,308	-0.06(-0.62%)
Jun 23, 2023	9.457	9.563	9.418	9.457	424,254	-0.08(-0.81%)
Jun 22, 2023	9.622	9.670	9.525	9.534	315,521	-0.16(-1.60%)
Jun 21, 2023	9.515	9.699	9.515	9.690	473,337	+0.14(+1.42%)
Jun 20, 2023	9.554	9.641	9.408	9.554	434,894	+0.01(+0.10%)
Jun 16, 2023	9.447	9.564	9.321	9.544	475,992	+0.10(+1.03%)
Jun 15, 2023	9.292	9.467	9.282	9.447	498,314	+1.12(+13.39%)
May 08, 2023	8.138	8.434	8.138	8.332	579,090	+0.23(+2.79%)
May 05, 2023	7.868	8.149	7.801	8.106	504,507	+0.31(+4.03%)
May 04, 2023	7.782	7.825	7.720	7.792	397,911	+0.01(+0.12%)
May 03, 2023	7.830	7.877	7.782	7.782	461,449	-0.03(-0.37%)
May 02, 2023	8.039	8.039	7.749	7.811	374,123	-0.26(-3.18%)
May 01, 2023	8.049	8.125	8.011	8.068	567,401	+0.02(+0.24%)
Apr 28, 2023	8.001	8.058	7.862	8.049	586,906	+0.03(+0.36%)
Apr 27, 2023	7.887	8.044	7.792	8.020	485,689	+0.15(+1.93%)
Apr 26, 2023	7.811	7.877	7.739	7.868	555,159	+0.08(+0.98%)
Apr 25, 2023	7.697	7.839	7.649	7.792	476,570	+0.07(+0.86%)
Apr 24, 2023	7.611	7.725	7.544	7.725	455,023	+0.08(+1.00%)
Apr 21, 2023	7.697	7.720	7.554	7.649	522,832	-0.02(-0.25%)
Apr 20, 2023	7.782	7.839	7.597	7.668	760,779	-0.32(-4.05%)
Apr 19, 2023	8.144	8.144	7.892	7.992	660,017	-0.17(-2.10%)
Apr 18, 2023	8.058	8.291	8.020	8.163	552,866	+0.02(+0.23%)
Apr 17, 2023	8.296	8.353	7.854	8.144	1,101,639	-0.40(-4.68%)
Apr 14, 2023	8.467	8.619	8.462	8.543	505,775	+0.08(+0.90%)
Apr 13, 2023	8.562	8.658	8.440	8.467	716,116	-0.04(-0.45%)
Apr 12, 2023	8.077	8.634	8.077	8.505	985,310	+0.34(+4.20%)
Apr 11, 2023	7.706	8.163	7.706	8.163	1,614,057	+0.51(+6.72%)
Apr 10, 2023	7.506	7.697	7.506	7.649	426,599	+0.11(+1.52%)
Apr 06, 2023	7.544	7.554	7.440	7.535	445,607	+0.02(+0.25%)
Apr 05, 2023	7.668	7.668	7.444	7.516	784,701	-0.14(-1.86%)
Apr 04, 2023	7.820	7.854	7.535	7.659	689,436	-0.13(-1.71%)
Apr 03, 2023	7.716	7.839	7.711	7.792	288,564	+0.10(+1.24%)
Mar 31, 2023	7.858	7.877	7.630	7.697	321,291	-0.10(-1.22%)
Mar 30, 2023	7.801	7.849	7.663	7.792	499,515	+0.04(+0.49%)
Mar 29, 2023	7.754	7.849	7.735	7.754	305,852	+0.04(+0.49%)
Mar 28, 2023	7.611	7.739	7.582	7.716	371,214	+0.09(+1.12%)
Mar 27, 2023	7.354	7.697	7.330	7.630	807,165	+0.30(+4.16%)
Mar 24, 2023	7.221	7.402	7.097	7.326	371,213	+0.09(+1.18%)
Mar 23, 2023	7.326	7.440	7.188	7.240	530,152	-0.04(-0.52%)
Mar 22, 2023	7.268	7.421	7.240	7.278	336,315	+0.01(+0.13%)
Mar 21, 2023	7.288	7.421	7.249	7.268	417,625	+0.10(+1.33%)
Mar 20, 2023	7.040	7.221	7.040	7.173	510,503	+0.17(+2.45%)
Mar 17, 2023	7.164	7.178	6.983	7.002	610,119	-0.26(-3.54%)
Mar 16, 2023	7.069	7.273	7.059	7.259	402,725	+0.11(+1.60%)
Mar 15, 2023	7.345	7.345	7.045	7.145	655,109	-0.35(-4.70%)
Mar 14, 2023	7.440	7.659	7.345	7.497	431,168	+0.18(+2.47%)
Mar 13, 2023	7.268	7.478	7.197	7.316	535,605	-0.10(-1.41%)
Mar 10, 2023	7.383	7.734	7.135	7.421	1,050,583	+0.07(+0.91%)
Mar 09, 2023	7.525	7.630	7.354	7.354	842,554	-0.18(-2.40%)
Mar 08, 2023	7.563	7.673	7.497	7.535	750,461	-0.02(-0.25%)
Mar 07, 2023	7.697	7.754	7.454	7.554	419,290	-0.21(-2.70%)
Mar 06, 2023	7.659	7.868	7.630	7.763	358,987	+0.10(+1.37%)
Mar 03, 2023	7.716	7.806	7.649	7.659	499,840	-0.04(-0.49%)
Mar 02, 2023	7.725	7.787	7.668	7.697	289,550	-0.06(-0.74%)
Mar 01, 2023	7.716	7.839	7.649	7.754	387,100	+0.03(+0.37%)
Feb 28, 2023	7.992	8.049	7.516	7.725	1,097,984	-0.17(-2.17%)
Feb 27, 2023	7.839	7.973	7.830	7.896	730,612	+0.06(+0.73%)
Feb 24, 2023	7.811	8.001	7.792	7.839	771,345	-0.01(-0.12%)
Feb 23, 2023	7.792	7.911	7.744	7.849	436,742	+0.15(+1.98%)
Feb 22, 2023	7.544	7.725	7.540	7.697	401,171	+0.17(+2.28%)
Feb 21, 2023	7.640	7.687	7.516	7.525	441,159	-0.14(-1.86%)
Feb 17, 2023	7.716	7.792	7.630	7.668	499,874	-0.08(-0.98%)
Feb 16, 2023	7.934	7.982	7.735	7.744	888,868	+0.03(+0.37%)
Feb 15, 2023	7.487	7.716	7.487	7.716	433,729	+0.18(+2.40%)
Feb 14, 2023	7.620	7.739	7.516	7.535	574,407	-0.10(-1.25%)
Feb 13, 2023	7.354	7.630	7.240	7.630	638,767	+0.27(+3.62%)
Feb 10, 2023	7.288	7.506	7.278	7.364	706,160	+0.06(+0.78%)
Feb 09, 2023	7.440	7.478	7.188	7.307	534,537	-0.10(-1.41%)
Feb 08, 2023	7.421	7.644	7.397	7.411	615,788	-0.27(-3.47%)
Feb 07, 2023	7.440	7.706	7.421	7.678	1,095,879	-0.10(-1.22%)
Feb 06, 2023	7.992	8.039	7.714	7.773	879,282	-0.31(-3.88%)
Feb 03, 2023	8.334	8.447	8.030	8.087	465,676	-0.26(-3.08%)
Feb 02, 2023	8.039	8.467	7.902	8.344	1,285,888	+0.29(+3.66%)
Feb 01, 2023	8.011	8.096	7.911	8.049	435,351	+0.01(+0.12%)
Jan 31, 2023	7.992	8.068	7.858	8.039	403,696	+0.09(+1.08%)
Jan 30, 2023	7.973	8.106	7.906	7.953	880,143	-0.04(-0.48%)
Jan 27, 2023	8.106	8.144	7.925	7.992	521,566	-0.12(-1.52%)
Jan 26, 2023	8.172	8.210	7.977	8.115	474,678	+0.00(+0.00%)
Jan 25, 2023	7.877	8.149	7.877	8.115	273,842	+0.14(+1.79%)
Jan 24, 2023	7.930	8.068	7.906	7.973	329,853	+0.12(+1.58%)
Jan 23, 2023	7.925	7.996	7.825	7.849	280,960	-0.05(-0.60%)
Jan 20, 2023	7.982	7.982	7.854	7.896	181,414	-0.06(-0.72%)
Jan 19, 2023	7.925	7.996	7.777	7.953	420,651	-0.02(-0.24%)
Jan 18, 2023	8.101	8.168	7.925	7.973	375,323	-0.07(-0.83%)
Jan 17, 2023	8.020	8.153	7.982	8.039	339,397	+0.07(+0.84%)
Jan 13, 2023	7.915	8.025	7.830	7.973	390,590	+0.07(+0.84%)
Jan 12, 2023	7.659	7.939	7.630	7.906	504,796	+0.26(+3.36%)
Jan 11, 2023	7.659	7.758	7.620	7.649	638,136	+0.03(+0.37%)
Jan 10, 2023	7.554	7.630	7.435	7.620	390,003	+0.08(+1.01%)
Jan 09, 2023	7.640	7.773	7.511	7.544	585,265	-0.08(-1.00%)
Jan 06, 2023	7.345	7.635	7.345	7.620	695,615	+0.41(+5.67%)
Jan 05, 2023	7.145	7.211	7.040	7.211	670,224	+0.06(+0.80%)
Jan 04, 2023	7.135	7.254	7.040	7.154	637,537	-0.03(-0.40%)
Jan 03, 2023	7.849	7.873	7.059	7.183	1,339,779	-0.70(-8.93%)
Dec 30, 2022	7.830	7.925	7.758	7.887	343,672	+0.04(+0.48%)
Dec 29, 2022	7.944	7.944	7.787	7.849	350,852	-0.07(-0.84%)
Dec 28, 2022	7.858	7.992	7.773	7.915	600,992	+0.07(+0.85%)
Dec 27, 2022	8.030	8.076	7.830	7.849	426,271	-0.15(-1.90%)
Dec 23, 2022	7.830	8.087	7.823	8.001	857,395	+0.18(+2.31%)
Dec 22, 2022	7.668	7.835	7.492	7.820	1,623,463	+0.10(+1.36%)
Dec 21, 2022	7.459	7.744	7.326	7.716	1,349,437	+0.27(+3.58%)
Dec 20, 2022	7.078	7.549	7.078	7.449	787,916	+0.33(+4.68%)
Dec 19, 2022	6.974	7.178	6.926	7.116	936,187	+0.11(+1.63%)
Dec 16, 2022	6.964	7.021	6.726	7.002	922,209	+0.01(+0.14%)
Dec 15, 2022	6.745	7.002	6.745	6.993	704,549	+0.15(+2.23%)
Dec 14, 2022	7.069	7.069	6.612	6.840	1,671,319	-0.41(-5.64%)
Dec 13, 2022	7.364	7.559	7.211	7.249	591,256	+0.02(+0.26%)
Dec 12, 2022	7.097	7.240	6.945	7.230	819,385	+0.10(+1.33%)
Dec 09, 2022	7.307	7.345	7.097	7.135	705,140	-0.21(-2.85%)
Dec 08, 2022	7.449	7.535	7.326	7.345	533,927	-0.10(-1.40%)
Dec 07, 2022	7.192	7.573	7.173	7.449	737,592	+0.28(+3.85%)
Dec 06, 2022	7.373	7.497	7.126	7.173	973,557	-0.27(-3.58%)
Dec 05, 2022	7.421	7.640	7.359	7.440	661,896	-0.02(-0.26%)
Dec 02, 2022	7.364	7.629	7.364	7.459	419,822	+0.06(+0.77%)
Dec 01, 2022	7.849	7.877	7.368	7.402	1,021,275	-0.46(-5.81%)
Nov 30, 2022	7.763	7.882	7.697	7.858	593,096	+0.10(+1.23%)
Nov 29, 2022	7.782	7.875	7.735	7.763	425,477	-0.02(-0.24%)
Nov 28, 2022	7.735	7.811	7.669	7.782	399,560	-0.04(-0.49%)
Nov 25, 2022	7.868	7.963	7.792	7.820	280,770	-0.01(-0.12%)
Nov 23, 2022	7.763	7.877	7.649	7.830	325,453	+0.05(+0.61%)
Nov 22, 2022	7.620	7.868	7.601	7.782	495,122	+0.17(+2.25%)
Nov 21, 2022	7.582	7.744	7.435	7.611	590,939	+0.01(+0.13%)
Nov 18, 2022	7.440	7.611	7.430	7.601	489,664	+0.21(+2.83%)
Nov 17, 2022	7.440	7.521	7.311	7.392	401,440	-0.13(-1.77%)
Nov 16, 2022	7.592	7.640	7.383	7.525	702,839	-0.11(-1.49%)
Nov 15, 2022	7.582	7.716	7.478	7.640	549,639	+0.20(+2.69%)
Nov 14, 2022	7.430	7.516	7.154	7.440	1,488,101	+0.06(+0.77%)
Nov 11, 2022	7.611	7.801	7.326	7.383	981,095	-0.18(-2.39%)
Nov 10, 2022	8.039	8.077	7.268	7.563	1,067,145	-0.52(-6.47%)
Nov 09, 2022	8.334	8.377	8.077	8.087	534,295	-0.31(-3.74%)
Nov 08, 2022	8.363	8.501	8.229	8.401	520,588	+0.06(+0.68%)
Nov 07, 2022	8.106	8.453	8.106	8.344	692,915	+0.26(+3.18%)
Nov 04, 2022	8.163	8.372	8.015	8.087	601,872	+0.09(+1.07%)
Nov 03, 2022	7.678	8.063	7.582	8.001	686,274	+0.22(+2.81%)
Nov 02, 2022	7.973		7.754	7.782	579,080	-0.39(-4.77%)
Nov 01, 2022	8.201	8.257	8.020	8.172	467,977	+0.09(+1.06%)
Oct 31, 2022	7.975	8.199	7.769	8.087	1,212,936	+0.25(+3.22%)
Oct 28, 2022	7.937	7.977	7.751	7.835	451,129	-0.09(-1.18%)
Oct 27, 2022	8.040	8.171	7.853	7.928	415,906	-0.06(-0.70%)
Oct 26, 2022	8.161	8.264	7.984	7.984	448,883	-0.19(-2.29%)
Oct 25, 2022	8.115	8.311	7.984	8.171	499,385	+0.07(+0.92%)
Oct 24, 2022	8.357	8.357	8.031	8.096	480,419	-0.21(-2.58%)
Oct 21, 2022	8.077	8.381	7.947	8.311	467,143	+0.26(+3.25%)
Oct 20, 2022	8.171	8.259	8.045	8.049	486,658	-0.10(-1.26%)
Oct 19, 2022	7.797	8.245	7.751	8.152	474,323	+0.30(+3.81%)
Oct 18, 2022	7.825	7.900	7.662	7.853	1,103,546	-0.02(-0.24%)
Oct 17, 2022	7.732	7.984	7.732	7.872	371,742	+0.25(+3.31%)
Oct 14, 2022	7.891	8.012	7.599	7.620	393,231	-0.33(-4.11%)
Oct 13, 2022	7.564	8.049	7.470	7.947	503,569	+0.25(+3.28%)
Oct 12, 2022	7.807	7.807	7.559	7.694	382,823	-0.10(-1.32%)
Oct 11, 2022	7.937	7.961	7.694	7.797	325,132	-0.15(-1.88%)
Oct 10, 2022	8.021	8.124	7.909	7.947	348,691	+0.00(+0.00%)
Oct 07, 2022	7.928	8.007	7.769	7.947	469,873	-0.04(-0.47%)
Oct 06, 2022	8.049	8.245	7.956	7.984	388,775	-0.07(-0.81%)
Oct 05, 2022	8.105	8.105	7.881	8.049	513,196	-0.06(-0.69%)
Oct 04, 2022	7.881	8.161	7.881	8.105	424,698	+0.33(+4.20%)
Oct 03, 2022	7.853	7.975	7.489	7.779	841,173	+0.04(+0.48%)
Sep 30, 2022	7.340	7.821	7.172	7.741	1,547,523	+0.53(+7.38%)
Sep 29, 2022	7.237	7.237	7.003	7.209	613,293	-0.08(-1.15%)
Sep 28, 2022	7.209	7.344	7.069	7.293	548,549	+0.13(+1.83%)
Sep 27, 2022	7.116	7.358	7.083	7.162	467,425	+0.15(+2.13%)
Sep 26, 2022	7.106	7.246	6.929	7.013	515,516	-0.13(-1.83%)
Sep 23, 2022	7.489	7.489	7.088	7.144	661,961	-0.54(-7.05%)
Sep 22, 2022	7.872	7.947	7.615	7.685	327,417	-0.18(-2.26%)
Sep 21, 2022	7.891	8.031	7.760	7.863	594,233	+0.00(+0.00%)
Sep 20, 2022	7.872	7.923	7.737	7.863	765,746	-0.07(-0.94%)
Sep 19, 2022	7.452	7.956	7.452	7.937	570,271	+0.35(+4.55%)
Sep 16, 2022	7.610	7.648	7.460	7.592	776,925	-0.10(-1.33%)
Sep 15, 2022	8.133	8.133	7.690	7.694	746,428	-0.50(-6.15%)
Sep 14, 2022	8.385	8.385	8.133	8.199	537,520	-0.13(-1.57%)
Sep 13, 2022	8.273	8.470	8.266	8.329	918,489	-0.10(-1.22%)
Sep 12, 2022	8.498	8.554	8.376	8.432	344,302	+0.07(+0.78%)
Sep 09, 2022	8.470	8.470	8.311	8.367	305,069	+0.02(+0.22%)
Sep 08, 2022	8.152	8.348	8.152	8.348	557,150	+0.14(+1.71%)
Sep 07, 2022	8.133	8.308	7.961	8.208	857,199	+0.07(+0.80%)
Sep 06, 2022	8.357	8.395	8.143	8.143	573,132	-0.16(-1.91%)
Sep 02, 2022	8.610	8.610	8.301	8.301	643,106	-0.10(-1.22%)
Sep 01, 2022	8.488	8.628	8.367	8.404	627,977	-0.21(-2.39%)
Aug 31, 2022	8.740	8.862	8.610	8.610	632,098	-0.13(-1.50%)
Aug 30, 2022	9.394	9.394	8.624	8.740	2,191,122	-0.63(-6.77%)
Aug 29, 2022	8.824	9.422	8.773	9.375	923,890	+0.49(+5.57%)
Aug 26, 2022	8.862	8.913	8.750	8.880	571,875	-0.01(-0.11%)
Aug 25, 2022	8.815	8.932	8.768	8.890	507,293	+0.20(+2.26%)
Aug 24, 2022	8.759	8.768	8.591	8.694	525,484	-0.12(-1.38%)
Aug 23, 2022	8.516	8.824	8.516	8.815	598,060	+0.35(+4.19%)
Aug 22, 2022	8.264	8.470	8.227	8.460	384,297	+0.09(+1.12%)
Aug 19, 2022	8.479	8.488	8.320	8.367	394,632	-0.20(-2.29%)
Aug 18, 2022	8.488	8.583	8.414	8.563	318,627	+0.10(+1.21%)
Aug 17, 2022	8.731	8.829	8.442	8.460	656,592	-0.26(-3.00%)
Aug 16, 2022	8.778	8.778	8.661	8.722	462,936	-0.06(-0.64%)
Aug 15, 2022	8.656	8.851	8.470	8.778	629,675	-0.13(-1.47%)
Aug 12, 2022	8.357	9.002	8.217	8.908	1,081,217	+0.60(+7.19%)
Aug 11, 2022	8.329	8.404	8.203	8.311	573,230	+0.12(+1.48%)
Aug 10, 2022	8.152	8.269	8.119	8.189	373,483	+0.16(+1.98%)
Aug 09, 2022	8.077	8.161	7.970	8.031	441,562	-0.04(-0.46%)
Aug 08, 2022	7.900	8.096	7.900	8.068	693,225	+0.24(+3.10%)
Aug 05, 2022	7.592	7.849	7.592	7.825	463,133	+0.21(+2.82%)
Aug 04, 2022	7.592	7.685	7.578	7.610	456,275	-0.04(-0.49%)
Aug 03, 2022	7.629	7.755	7.526	7.648	468,632	+0.08(+1.11%)
Aug 02, 2022	7.592	7.662	7.508	7.564	298,003	-0.01(-0.12%)
Aug 01, 2022	7.610	7.620	7.498	7.573	336,019	-0.08(-1.10%)
Jul 29, 2022	7.620	7.708	7.526	7.657	517,692	+0.09(+1.23%)
Jul 28, 2022	7.368	7.582	7.237	7.564	895,909	+0.26(+3.58%)
Jul 27, 2022	7.069	7.316	7.013	7.302	383,312	+0.23(+3.30%)
Jul 26, 2022	7.274	7.358	7.055	7.069	403,096	-0.21(-2.95%)
Jul 25, 2022	7.097	7.312	7.088	7.284	494,701	+0.26(+3.72%)
Jul 22, 2022	7.059	7.125	6.985	7.022	809,922	-0.01(-0.13%)
Jul 21, 2022	7.069	7.106	6.924	7.031	988,737	-0.10(-1.44%)
Jul 20, 2022	7.050	7.190	7.050	7.134	1,019,014	+0.06(+0.79%)
Jul 19, 2022	6.938	7.097	6.935	7.078	820,842	+0.17(+2.43%)
Jul 18, 2022	6.863	7.144	6.863	6.910	712,937	+0.16(+2.35%)
Jul 15, 2022	6.705	6.789	6.555	6.751	2,096,409	+0.13(+1.97%)
Jul 14, 2022	6.751	6.854	6.499	6.621	873,932	-0.35(-4.96%)
Jul 13, 2022	6.957	7.069	6.901	6.966	512,197	-0.04(-0.53%)
Jul 12, 2022	7.013	7.078	6.793	7.003	914,813	-0.07(-1.06%)
Jul 11, 2022	7.377	7.433	7.069	7.078	564,473	-0.34(-4.53%)
Jul 08, 2022	7.461	7.592	7.386	7.414	795,866	-0.02(-0.25%)
Jul 07, 2022	7.424	7.657	7.386	7.433	1,068,979	+0.07(+0.89%)
Jul 06, 2022	7.629	7.657	7.251	7.368	853,716	-0.22(-2.95%)
Jul 05, 2022	7.648	7.666	7.372	7.592	847,939	-0.19(-2.40%)

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.

Adecoagro Ord Shs (NY: AGRO )

Historical Prices

Sections

Services

The Punxsutawney Spirit

Punxsutawney, PA (15767)

Today

Tonight

Adecoagro Ord Shs (NY: AGRO )

Historical Prices

Sections

Services

The Punxsutawney Spirit