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

Adecoagro Ord Shs (NY: AGRO )

11.64 +0.34 (+3.01%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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, 2022 10.96 11.26 10.96 11.13 2,270,864 +0.17(+1.51%)
Mar 30, 2022 10.78 11.16 10.75 10.96 1,252,804 +0.28(+2.59%)
Mar 29, 2022 10.66 10.79 10.26 10.68 3,804,491 -0.33(-3.01%)
Mar 28, 2022 11.38 11.42 10.66 11.02 2,494,523 -0.29(-2.61%)
Mar 25, 2022 11.61 11.67 11.06 11.31 2,572,094 -0.17(-1.52%)
Mar 24, 2022 11.05 11.67 11.01 11.49 3,032,975 +0.45(+4.09%)
Mar 23, 2022 10.85 11.04 10.73 11.03 1,869,359 +0.21(+1.96%)
Mar 22, 2022 11.03 11.23 10.80 10.82 2,040,372 -0.18(-1.59%)
Mar 21, 2022 10.57 11.03 10.52 11.00 1,602,104 +0.48(+4.55%)
Mar 18, 2022 10.47 10.63 10.36 10.52 1,423,884 -0.04(-0.35%)
Mar 17, 2022 10.27 10.58 10.23 10.56 1,458,457 +0.27(+2.60%)
Mar 16, 2022 10.21 10.41 9.828 10.29 2,766,483 +0.11(+1.09%)
Mar 15, 2022 10.10 10.52 9.496 10.18 1,488,850 +0.12(+1.19%)
Mar 14, 2022 11.28 11.39 9.971 10.06 3,467,450 -1.16(-10.34%)
Mar 11, 2022 10.86 11.41 10.55 11.22 4,189,110 +0.55(+5.18%)
Mar 10, 2022 9.846 10.81 9.846 10.67 4,769,643 +0.76(+7.72%)
Mar 09, 2022 9.680 9.934 9.570 9.902 1,124,402 +0.27(+2.77%)
Mar 08, 2022 9.671 9.814 9.404 9.634 2,191,172 -0.12(-1.23%)
Mar 07, 2022 9.948 10.53 9.680 9.754 2,709,452 +0.08(+0.86%)
Mar 04, 2022 10.02 10.02 9.551 9.671 1,858,293 -0.20(-2.05%)
Mar 03, 2022 9.211 9.883 9.174 9.874 1,713,513 +0.65(+7.09%)
Mar 02, 2022 9.386 9.713 9.165 9.220 1,488,783 -0.17(-1.77%)
Mar 01, 2022 8.815 9.395 8.750 9.386 1,863,257 +0.58(+6.59%)
Feb 28, 2022 8.566 8.805 8.446 8.805 1,305,601 +0.26(+3.02%)
Feb 25, 2022 8.419 8.658 8.437 8.548 1,989,867 +0.13(+1.53%)
Feb 24, 2022 7.553 8.419 7.534 8.419 2,087,520 +0.75(+9.72%)
Feb 23, 2022 7.801 7.866 7.599 7.673 924,504 -0.04(-0.48%)
Feb 22, 2022 7.663 7.774 7.451 7.709 719,725 +0.01(+0.12%)
Feb 18, 2022 7.700 0 +0.07(+0.97%)
Feb 17, 2022 7.838 7.857 7.599 7.626 482,589 -0.26(-3.27%)
Feb 16, 2022 7.608 7.903 7.599 7.884 477,140 +0.23(+3.01%)
Feb 15, 2022 7.507 7.686 7.507 7.654 484,885 +0.19(+2.59%)
Feb 14, 2022 7.507 7.562 7.368 7.461 549,209 -0.02(-0.25%)
Feb 11, 2022 7.544 7.663 7.442 7.479 356,148 -0.04(-0.49%)
Feb 10, 2022 7.405 7.645 7.369 7.516 1,362,261 -0.05(-0.61%)
Feb 09, 2022 7.544 7.636 7.470 7.562 684,032 +0.16(+2.11%)
Feb 08, 2022 7.415 7.479 7.258 7.405 1,067,141 -0.03(-0.37%)
Feb 07, 2022 7.313 7.461 7.240 7.433 1,348,499 +0.15(+2.02%)
Feb 04, 2022 7.240 7.304 7.108 7.286 491,628 +0.06(+0.89%)
Feb 03, 2022 7.276 7.198 7.221 860,579 -0.21(-2.85%)
Feb 02, 2022 7.553 7.668 7.341 7.433 457,602 -0.14(-1.82%)
Feb 01, 2022 7.461 7.682 7.438 7.571 563,731 +0.11(+1.48%)
Jan 31, 2022 7.249 7.470 7.461 552,107 +0.19(+2.66%)
Jan 28, 2022 7.101 7.359 7.037 7.267 1,358,046 +0.16(+2.20%)
Jan 27, 2022 7.074 7.240 6.949 7.111 1,095,571 +0.11(+1.58%)
Jan 26, 2022 7.046 7.124 6.890 7.000 782,206 +0.05(+0.66%)
Jan 25, 2022 6.705 6.973 6.632 6.954 787,596 +0.07(+1.07%)
Jan 24, 2022 6.586 6.899 6.484 6.880 1,003,395 +0.17(+2.61%)
Jan 21, 2022 6.742 6.876 6.586 6.705 1,618,573 -0.15(-2.15%)
Jan 20, 2022 6.751 7.028 6.724 6.853 2,277,028 +0.16(+2.34%)
Jan 19, 2022 6.724 6.862 6.678 6.696 646,096 -0.02(-0.27%)
Jan 18, 2022 6.862 6.890 6.715 6.715 532,116 -0.22(-3.19%)
Jan 14, 2022 6.936 0 -0.01(-0.13%)
Jan 13, 2022 7.129 7.203 6.945 6.945 777,528 -0.13(-1.82%)
Jan 12, 2022 7.138 7.211 6.945 7.074 1,672,663 +0.01(+0.13%)
Jan 11, 2022 6.926 7.074 6.917 7.065 1,121,429 +0.17(+2.40%)
Jan 10, 2022 6.908 7.009 6.728 6.899 1,036,867 -0.01(-0.13%)
Jan 07, 2022 6.890 7.004 6.857 6.908 1,890,839 +0.04(+0.54%)
Jan 06, 2022 6.834 6.945 6.784 6.871 831,513 +0.01(+0.13%)
Jan 05, 2022 7.129 7.194 6.862 6.862 749,145 -0.22(-3.12%)
Jan 04, 2022 7.175 7.359 7.055 7.083 691,029 -0.03(-0.39%)
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.