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

Adecoagro Ord Shs (NY: AGRO )

10.87 +0.12 (+1.07%)
Streaming Delayed Price Updated: 3:00 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 (%)
Apr 30, 2019 6.263 6.300 6.144 6.263 459,795 +0.00(+0.00%)
Apr 29, 2019 6.291 6.328 6.190 6.263 189,976 -0.04(-0.58%)
Apr 26, 2019 6.217 6.309 6.171 6.300 273,809 +0.05(+0.74%)
Apr 25, 2019 6.217 6.282 5.987 6.254 644,262 +0.08(+1.34%)
Apr 24, 2019 6.282 6.282 6.047 6.171 311,089 -0.08(-1.33%)
Apr 23, 2019 6.273 6.291 6.144 6.254 328,506 +0.02(+0.30%)
Apr 22, 2019 6.309 6.355 6.199 6.236 117,168 -0.09(-1.46%)
Apr 18, 2019 6.337 6.374 6.309 6.328 214,856 -0.02(-0.29%)
Apr 17, 2019 6.401 6.401 6.291 6.346 100,951 -0.01(-0.14%)
Apr 16, 2019 6.401 6.429 6.346 6.355 137,036 -0.03(-0.43%)
Apr 15, 2019 6.420 6.429 6.355 6.383 137,815 -0.06(-0.86%)
Apr 12, 2019 6.438 6.448 6.328 6.438 164,372 +0.05(+0.72%)
Apr 11, 2019 6.512 6.512 6.355 6.392 101,503 -0.13(-1.98%)
Apr 10, 2019 6.577 6.577 6.475 6.521 176,321 -0.01(-0.14%)
Apr 09, 2019 6.549 6.687 6.448 6.530 389,248 -0.04(-0.56%)
Apr 08, 2019 6.521 6.567 6.429 6.567 299,079 +0.06(+0.85%)
Apr 05, 2019 6.300 6.517 6.236 6.512 1,674,993 +0.28(+4.43%)
Apr 04, 2019 6.125 6.282 6.079 6.236 871,874 +0.06(+1.04%)
Apr 03, 2019 6.144 6.194 6.111 6.171 281,309 +0.00(+0.00%)
Apr 02, 2019 6.273 6.273 6.051 6.171 362,540 -0.10(-1.62%)
Apr 01, 2019 6.392 6.392 6.171 6.273 330,201 -0.07(-1.16%)
Mar 29, 2019 6.300 6.401 6.153 6.346 311,048 +0.07(+1.17%)
Mar 28, 2019 6.282 6.374 6.208 6.273 354,672 -0.03(-0.44%)
Mar 27, 2019 6.328 6.365 6.208 6.300 425,197 -0.08(-1.30%)
Mar 26, 2019 6.392 6.429 6.273 6.383 201,809 +0.02(+0.29%)
Mar 25, 2019 6.300 6.401 6.203 6.365 356,288 +0.04(+0.58%)
Mar 22, 2019 6.650 6.678 6.319 6.328 185,217 -0.39(-5.76%)
Mar 21, 2019 6.521 6.779 6.497 6.715 517,530 +0.17(+2.53%)
Mar 20, 2019 6.530 6.641 6.448 6.549 238,538 +0.02(+0.28%)
Mar 19, 2019 6.466 6.655 6.429 6.530 474,806 +0.07(+1.14%)
Mar 18, 2019 6.448 6.540 6.236 6.457 486,112 +0.05(+0.72%)
Mar 15, 2019 5.941 6.475 5.886 6.411 1,863,467 +0.30(+4.98%)
Mar 14, 2019 6.190 6.217 6.019 6.107 281,745 -0.06(-0.90%)
Mar 13, 2019 6.107 6.199 6.088 6.162 648,608 +0.07(+1.21%)
Mar 12, 2019 6.079 6.208 6.061 6.088 367,126 +0.04(+0.61%)
Mar 11, 2019 5.987 6.107 5.844 6.051 1,108,855 +0.10(+1.70%)
Mar 08, 2019 6.245 6.245 5.849 5.950 777,783 -0.26(-4.15%)
Mar 07, 2019 6.319 6.374 6.190 6.208 588,712 -0.14(-2.18%)
Mar 06, 2019 6.530 6.540 6.217 6.346 376,831 -0.18(-2.82%)
Mar 05, 2019 6.549 6.604 6.512 6.530 377,771 -0.05(-0.70%)
Mar 04, 2019 6.512 6.604 6.494 6.577 391,797 +0.06(+0.85%)
Mar 01, 2019 6.540 6.604 6.401 6.521 469,884 -0.03(-0.42%)
Feb 28, 2019 6.595 6.641 6.429 6.549 254,988 -0.05(-0.70%)
Feb 27, 2019 6.623 6.632 6.503 6.595 118,411 -0.06(-0.83%)
Feb 26, 2019 6.669 6.687 6.558 6.650 194,942 +0.00(+0.00%)
Feb 25, 2019 6.641 6.705 6.632 6.650 229,853 +0.01(+0.14%)
Feb 22, 2019 6.650 6.705 6.577 6.641 250,358 +0.00(+0.00%)
Feb 21, 2019 6.733 6.733 6.609 6.641 412,532 -0.15(-2.17%)
Feb 20, 2019 6.770 6.825 6.732 6.788 238,866 +0.01(+0.14%)
Feb 19, 2019 6.834 6.908 6.742 6.779 473,924 -0.06(-0.94%)
Feb 15, 2019 7.028 7.129 6.825 6.844 160,246 -0.09(-1.33%)
Feb 14, 2019 6.816 6.982 6.779 6.936 216,644 +0.10(+1.48%)
Feb 13, 2019 6.687 6.853 6.641 6.834 133,764 +0.19(+2.91%)
Feb 12, 2019 6.586 6.715 6.521 6.641 524,772 +0.11(+1.69%)
Feb 11, 2019 6.632 6.687 6.512 6.530 215,659 -0.10(-1.53%)
Feb 08, 2019 6.659 6.678 6.586 6.632 365,332 -0.05(-0.69%)
Feb 07, 2019 6.669 6.724 6.586 6.678 188,482 -0.05(-0.68%)
Feb 06, 2019 6.853 6.880 6.696 6.724 271,400 -0.18(-2.67%)
Feb 05, 2019 6.816 6.954 6.816 6.908 140,619 +0.06(+0.94%)
Feb 04, 2019 6.844 6.927 6.770 6.844 101,905 -0.04(-0.54%)
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.