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

Adecoagro Ord Shs (NY: AGRO )

10.85 +0.10 (+0.93%)
Streaming Delayed Price Updated: 3:18 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 (%)
Mar 31, 2021 7.304 7.396 7.221 7.240 531,631 -0.04(-0.51%)
Mar 30, 2021 7.194 7.373 7.184 7.277 350,789 +0.10(+1.41%)
Mar 29, 2021 7.037 7.175 6.931 7.175 956,845 -0.11(-1.52%)
Mar 26, 2021 7.442 7.461 7.138 7.286 555,544 -0.07(-1.00%)
Mar 25, 2021 7.415 7.488 7.267 7.359 373,075 -0.12(-1.60%)
Mar 24, 2021 7.636 7.700 7.479 7.479 509,836 -0.15(-1.93%)
Mar 23, 2021 7.894 7.903 7.627 7.627 576,063 -0.28(-3.50%)
Mar 22, 2021 7.986 8.023 7.838 7.903 706,318 -0.06(-0.69%)
Mar 19, 2021 7.921 8.142 7.871 7.958 936,293 +0.01(+0.12%)
Mar 18, 2021 8.078 8.179 7.930 7.949 428,901 -0.16(-1.93%)
Mar 17, 2021 8.152 8.207 8.041 8.105 614,169 -0.01(-0.11%)
Mar 16, 2021 8.290 8.391 8.096 8.115 1,098,289 -0.14(-1.67%)
Mar 15, 2021 8.557 8.879 8.188 8.253 576,830 -0.05(-0.56%)
Mar 12, 2021 8.290 8.507 8.198 8.299 726,973 +0.01(+0.11%)
Mar 11, 2021 7.995 8.317 7.995 8.290 1,028,109 +0.29(+3.69%)
Mar 10, 2021 7.829 8.403 7.802 7.995 673,875 +0.26(+3.33%)
Mar 09, 2021 7.599 7.875 7.525 7.737 447,992 +0.13(+1.69%)
Mar 08, 2021 7.636 7.894 7.590 7.608 407,337 -0.02(-0.24%)
Mar 05, 2021 7.599 7.719 7.507 7.627 943,676 +0.08(+1.10%)
Mar 04, 2021 7.516 7.719 7.424 7.544 512,797 +0.00(+0.00%)
Mar 03, 2021 7.525 7.709 7.479 7.544 510,691 -0.02(-0.24%)
Mar 02, 2021 7.737 7.737 7.488 7.562 764,874 -0.12(-1.56%)
Mar 01, 2021 7.700 8.013 7.654 7.682 1,172,718 +0.08(+1.09%)
Feb 26, 2021 7.599 7.627 7.341 7.599 1,080,472 -0.03(-0.36%)
Feb 25, 2021 7.783 7.921 7.571 7.627 592,006 -0.13(-1.66%)
Feb 24, 2021 7.580 7.774 7.498 7.755 435,022 +0.18(+2.31%)
Feb 23, 2021 7.627 7.728 7.461 7.580 172,168 -0.10(-1.32%)
Feb 22, 2021 7.682 7.728 7.544 7.682 346,233 +0.00(+0.00%)
Feb 19, 2021 7.562 7.746 7.488 7.682 211,274 +0.12(+1.58%)
Feb 18, 2021 7.728 7.774 7.534 7.562 195,640 -0.17(-2.15%)
Feb 17, 2021 7.774 7.774 7.617 7.728 179,049 +0.01(+0.12%)
Feb 16, 2021 7.608 7.811 7.608 7.719 280,078 +0.17(+2.20%)
Feb 12, 2021 7.534 7.571 7.452 7.553 313,219 -0.06(-0.73%)
Feb 11, 2021 7.590 7.659 7.488 7.608 196,224 +0.02(+0.24%)
Feb 10, 2021 7.673 7.857 7.553 7.590 211,860 -0.05(-0.60%)
Feb 09, 2021 7.580 7.654 7.479 7.636 356,194 +0.09(+1.22%)
Feb 08, 2021 7.452 7.691 7.452 7.544 249,841 +0.11(+1.49%)
Feb 05, 2021 7.387 7.544 7.359 7.433 316,802 +0.09(+1.25%)
Feb 04, 2021 7.277 7.396 7.258 7.341 334,281 +0.05(+0.63%)
Feb 03, 2021 7.258 7.341 7.166 7.295 336,732 +0.06(+0.76%)
Feb 02, 2021 6.973 7.249 6.973 7.240 337,885 +0.30(+4.38%)
Feb 01, 2021 6.927 7.074 6.853 6.936 306,523 +0.06(+0.94%)
Jan 29, 2021 6.742 6.991 6.724 6.871 475,095 +0.11(+1.63%)
Jan 28, 2021 6.788 6.890 6.687 6.761 1,563,590 -0.06(-0.81%)
Jan 27, 2021 7.166 7.166 6.798 6.816 524,340 -0.37(-5.13%)
Jan 26, 2021 7.221 7.221 7.148 7.184 455,013 +0.00(+0.00%)
Jan 25, 2021 7.138 7.230 7.028 7.184 414,235 +0.05(+0.65%)
Jan 22, 2021 7.019 7.175 6.890 7.138 385,417 -0.01(-0.13%)
Jan 21, 2021 7.387 7.424 7.083 7.148 289,604 -0.26(-3.48%)
Jan 20, 2021 7.461 7.599 7.332 7.405 369,604 +0.00(+0.00%)
Jan 19, 2021 7.369 7.599 7.295 7.405 406,135 +0.06(+0.88%)
Jan 15, 2021 7.249 7.433 7.249 7.341 525,579 +0.09(+1.27%)
Jan 14, 2021 7.157 7.723 7.138 7.249 942,176 +0.11(+1.55%)
Jan 13, 2021 6.853 7.313 6.853 7.138 1,101,157 +0.29(+4.17%)
Jan 12, 2021 6.853 6.973 6.825 6.853 277,726 +0.08(+1.22%)
Jan 11, 2021 6.715 6.890 6.608 6.770 344,106 +0.06(+0.96%)
Jan 08, 2021 6.733 6.765 6.659 6.705 211,925 -0.06(-0.82%)
Jan 07, 2021 6.613 6.770 6.604 6.761 237,307 +0.15(+2.23%)
Jan 06, 2021 6.540 6.752 6.540 6.613 485,326 +0.10(+1.56%)
Jan 05, 2021 6.567 6.632 6.429 6.512 256,327 +0.04(+0.57%)
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.