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

Adecoagro Ord Shs (NY: AGRO )

10.86 +0.11 (+1.02%)
Streaming Delayed Price Updated: 3:17 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 (%)
Aug 31, 2020 4.928 4.928 4.661 4.661 413,178 -0.28(-5.60%)
Aug 28, 2020 4.762 4.955 4.707 4.937 248,078 +0.19(+4.08%)
Aug 27, 2020 4.670 4.836 4.605 4.744 215,076 +0.08(+1.78%)
Aug 26, 2020 4.670 4.854 4.651 4.661 260,402 -0.03(-0.59%)
Aug 25, 2020 4.642 4.707 4.555 4.688 266,809 +0.08(+1.80%)
Aug 24, 2020 4.661 4.665 4.550 4.605 267,005 -0.05(-0.99%)
Aug 21, 2020 4.550 4.697 4.550 4.651 380,857 +0.08(+1.81%)
Aug 20, 2020 4.513 4.633 4.495 4.569 238,367 +0.01(+0.20%)
Aug 19, 2020 4.550 4.661 4.522 4.559 219,062 +0.01(+0.20%)
Aug 18, 2020 4.467 4.587 4.449 4.550 185,417 +0.09(+2.07%)
Aug 17, 2020 4.633 4.633 4.384 4.458 278,000 -0.21(-4.54%)
Aug 14, 2020 4.780 4.826 4.504 4.670 428,519 -0.01(-0.20%)
Aug 13, 2020 4.522 4.688 4.430 4.679 734,903 +0.18(+3.89%)
Aug 12, 2020 4.320 4.541 4.292 4.504 370,276 +0.21(+4.94%)
Aug 11, 2020 4.338 4.449 4.255 4.292 323,373 +0.16(+3.79%)
Aug 10, 2020 4.154 4.329 4.108 4.136 270,878 +0.06(+1.35%)
Aug 07, 2020 4.099 4.126 3.979 4.080 74,152 -0.03(-0.67%)
Aug 06, 2020 3.942 4.136 3.942 4.108 209,706 +0.15(+3.72%)
Aug 05, 2020 3.970 4.099 3.942 3.961 838,568 +0.02(+0.47%)
Aug 04, 2020 3.970 4.255 3.924 3.942 543,863 -0.04(-0.93%)
Aug 03, 2020 3.841 3.997 3.786 3.979 239,685 +0.13(+3.35%)
Jul 31, 2020 3.896 3.915 3.767 3.850 201,068 -0.06(-1.65%)
Jul 30, 2020 4.007 4.007 3.878 3.915 201,014 -0.14(-3.41%)
Jul 29, 2020 4.145 4.154 4.053 4.053 126,430 -0.10(-2.44%)
Jul 28, 2020 4.136 4.191 4.071 4.154 148,926 +0.00(+0.00%)
Jul 27, 2020 4.136 4.182 4.034 4.154 120,270 +0.02(+0.45%)
Jul 24, 2020 4.403 4.403 4.136 4.136 109,219 -0.28(-6.26%)
Jul 23, 2020 4.311 4.440 4.283 4.412 281,457 +0.14(+3.23%)
Jul 22, 2020 4.126 4.311 4.126 4.274 231,152 +0.16(+3.80%)
Jul 21, 2020 3.924 4.136 3.924 4.117 393,768 +0.23(+5.92%)
Jul 20, 2020 3.878 3.915 3.832 3.887 1,400,125 -0.01(-0.24%)
Jul 17, 2020 3.951 3.979 3.869 3.896 177,943 -0.06(-1.40%)
Jul 16, 2020 4.025 4.025 3.896 3.951 225,041 -0.07(-1.83%)
Jul 15, 2020 3.988 4.108 3.988 4.025 195,726 +0.06(+1.63%)
Jul 14, 2020 3.979 4.044 3.915 3.961 105,641 -0.02(-0.46%)
Jul 13, 2020 3.988 4.126 3.859 3.979 233,114 +0.06(+1.41%)
Jul 10, 2020 3.832 3.933 3.804 3.924 150,258 +0.09(+2.40%)
Jul 09, 2020 3.997 4.044 3.832 3.832 190,308 -0.17(-4.15%)
Jul 08, 2020 3.979 4.034 3.905 3.997 366,599 +0.00(+0.00%)
Jul 07, 2020 4.108 4.108 3.988 3.997 121,802 -0.11(-2.69%)
Jul 06, 2020 4.136 4.228 4.090 4.108 330,534 +0.03(+0.68%)
Jul 02, 2020 4.062 4.117 4.034 4.080 198,137 +0.08(+2.07%)
Jul 01, 2020 3.979 4.071 3.979 3.997 308,241 +0.00(+0.00%)
Jun 30, 2020 3.979 4.034 3.924 3.997 327,797 +0.02(+0.46%)
Jun 29, 2020 3.979 4.108 3.951 3.979 286,381 +0.00(+0.00%)
Jun 26, 2020 4.034 4.090 3.970 3.979 210,514 -0.09(-2.26%)
Jun 25, 2020 4.016 4.117 4.007 4.071 199,583 +0.01(+0.23%)
Jun 24, 2020 4.145 4.145 4.021 4.062 225,873 -0.12(-2.86%)
Jun 23, 2020 4.246 4.308 4.126 4.182 201,421 -0.04(-0.87%)
Jun 22, 2020 4.237 4.246 4.062 4.219 332,308 -0.01(-0.22%)
Jun 19, 2020 4.311 4.384 4.182 4.228 284,340 +0.00(+0.00%)
Jun 18, 2020 4.209 4.306 4.168 4.228 303,829 -0.04(-0.86%)
Jun 17, 2020 4.476 4.513 4.265 4.265 259,629 -0.21(-4.73%)
Jun 16, 2020 4.329 4.513 4.228 4.476 631,881 +0.33(+8.00%)
Jun 15, 2020 4.200 4.265 4.099 4.145 993,834 -0.15(-3.43%)
Jun 12, 2020 4.301 4.421 4.292 4.292 377,600 +0.11(+2.64%)
Jun 11, 2020 4.053 4.320 4.053 4.182 853,282 -0.16(-3.61%)
Jun 10, 2020 4.596 4.596 4.311 4.338 423,054 -0.23(-5.04%)
Jun 09, 2020 4.891 4.928 4.550 4.569 539,139 -0.29(-6.06%)
Jun 08, 2020 5.029 5.158 4.782 4.863 835,152 +0.29(+6.45%)
Jun 05, 2020 4.347 4.642 4.292 4.569 770,184 +0.36(+8.53%)
Jun 04, 2020 4.145 4.329 4.145 4.209 361,226 +0.04(+0.88%)
Jun 03, 2020 4.311 4.384 4.163 4.172 517,707 -0.10(-2.37%)
Jun 02, 2020 4.117 4.329 4.090 4.274 488,130 +0.26(+6.42%)
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.