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

Adecoagro Ord Shs (NY: AGRO )

11.41 -0.23 (-1.98%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2020 3.537 3.675 3.436 3.583 935,526 +0.00(+0.00%)
Mar 30, 2020 3.776 3.855 3.500 3.583 537,945 -0.20(-5.35%)
Mar 27, 2020 3.730 3.951 3.638 3.786 550,989 -0.02(-0.48%)
Mar 26, 2020 3.776 3.850 3.611 3.804 906,626 +0.02(+0.49%)
Mar 25, 2020 3.795 3.896 3.666 3.786 1,362,824 +0.01(+0.24%)
Mar 24, 2020 3.887 3.997 3.555 3.776 560,795 +0.00(+0.00%)
Mar 23, 2020 3.684 3.988 3.675 3.776 512,478 +0.02(+0.49%)
Mar 20, 2020 3.776 3.924 3.647 3.758 1,788,464 +0.01(+0.25%)
Mar 19, 2020 3.537 3.832 3.297 3.749 2,097,676 +0.18(+5.17%)
Mar 18, 2020 3.942 3.988 3.390 3.565 4,301,807 -0.64(-15.13%)
Mar 17, 2020 4.430 4.550 4.145 4.200 650,739 -0.14(-3.18%)
Mar 16, 2020 3.961 4.495 3.813 4.338 515,489 -0.32(-6.92%)
Mar 13, 2020 5.020 5.020 4.154 4.661 510,167 +0.55(+13.45%)
Mar 12, 2020 4.486 4.486 3.868 4.108 396,999 -0.51(-10.98%)
Mar 11, 2020 4.909 5.001 4.532 4.615 883,190 -0.33(-6.70%)
Mar 10, 2020 4.937 5.066 4.776 4.946 434,226 +0.12(+2.48%)
Mar 09, 2020 5.665 5.665 4.771 4.826 1,402,569 -1.44(-22.94%)
Mar 06, 2020 6.328 6.388 6.152 6.263 446,654 -0.22(-3.41%)
Mar 05, 2020 6.595 6.659 6.457 6.484 196,614 -0.26(-3.83%)
Mar 04, 2020 6.604 6.844 6.595 6.742 213,087 +0.22(+3.39%)
Mar 03, 2020 6.715 6.890 6.466 6.521 253,067 -0.15(-2.21%)
Mar 02, 2020 6.097 6.696 6.005 6.669 386,984 +0.64(+10.70%)
Feb 28, 2020 6.346 6.387 5.987 6.024 313,222 -0.46(-7.10%)
Feb 27, 2020 6.411 6.530 6.171 6.484 345,001 +0.04(+0.57%)
Feb 26, 2020 6.678 6.733 6.411 6.447 264,765 -0.26(-3.85%)
Feb 25, 2020 7.000 7.000 6.650 6.705 90,886 -0.27(-3.83%)
Feb 24, 2020 6.982 7.046 6.954 6.973 95,443 -0.16(-2.20%)
Feb 21, 2020 7.276 7.287 7.074 7.129 156,774 -0.19(-2.64%)
Feb 20, 2020 7.415 7.470 7.295 7.322 76,361 -0.09(-1.24%)
Feb 19, 2020 7.332 7.424 7.313 7.415 112,674 +0.06(+0.75%)
Feb 18, 2020 7.461 7.461 7.304 7.359 109,386 -0.15(-1.96%)
Feb 14, 2020 7.387 7.516 7.341 7.507 187,825 +0.14(+1.87%)
Feb 13, 2020 7.442 7.475 7.240 7.369 138,555 -0.13(-1.72%)
Feb 12, 2020 7.313 7.617 7.276 7.498 344,064 +0.18(+2.52%)
Feb 11, 2020 7.350 7.396 7.256 7.313 143,807 +0.07(+1.02%)
Feb 10, 2020 7.230 7.350 7.120 7.240 411,833 -0.01(-0.13%)
Feb 07, 2020 7.065 7.249 6.991 7.249 314,417 +0.18(+2.47%)
Feb 06, 2020 7.055 7.111 7.019 7.074 500,860 +0.07(+1.05%)
Feb 05, 2020 6.917 7.129 6.917 7.000 293,831 +0.08(+1.20%)
Feb 04, 2020 6.834 6.945 6.807 6.917 250,175 +0.13(+1.90%)
Feb 03, 2020 6.890 6.899 6.761 6.788 86,827 -0.09(-1.34%)
Jan 31, 2020 6.945 7.009 6.834 6.880 152,540 -0.06(-0.80%)
Jan 30, 2020 7.138 7.276 6.880 6.936 269,443 +0.02(+0.27%)
Jan 29, 2020 6.936 7.000 6.899 6.917 213,143 +0.03(+0.40%)
Jan 28, 2020 6.807 6.945 6.779 6.890 485,069 +0.08(+1.22%)
Jan 27, 2020 6.807 6.862 6.724 6.807 239,528 -0.08(-1.20%)
Jan 24, 2020 7.000 7.019 6.779 6.890 243,195 -0.13(-1.84%)
Jan 23, 2020 7.028 7.055 6.991 7.019 116,689 -0.06(-0.91%)
Jan 22, 2020 7.101 7.184 7.055 7.083 159,859 -0.03(-0.39%)
Jan 21, 2020 7.120 7.184 7.074 7.111 227,586 -0.07(-1.03%)
Jan 17, 2020 7.405 7.498 7.138 7.184 243,738 -0.19(-2.62%)
Jan 16, 2020 7.433 7.507 7.378 7.378 175,631 -0.06(-0.74%)
Jan 15, 2020 7.682 7.728 7.396 7.433 123,676 -0.26(-3.35%)
Jan 14, 2020 7.801 7.801 7.626 7.691 211,209 -0.13(-1.65%)
Jan 13, 2020 7.783 7.848 7.700 7.820 157,603 +0.04(+0.47%)
Jan 10, 2020 7.792 7.829 7.691 7.783 379,667 +0.00(+0.00%)
Jan 09, 2020 7.755 7.838 7.645 7.783 201,569 +0.07(+0.96%)
Jan 08, 2020 7.737 7.765 7.636 7.709 392,302 -0.02(-0.24%)
Jan 07, 2020 7.654 7.820 7.654 7.728 177,883 +0.04(+0.48%)
Jan 06, 2020 7.626 7.728 7.590 7.691 494,021 +0.06(+0.72%)
Jan 03, 2020 7.442 7.654 7.433 7.636 726,329 +0.15(+1.97%)
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.