Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Adecoagro Ord Shs
(NY:
AGRO
)
10.08
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Jan 04, 2021
6.337
6.540
6.337
6.475
340,270
+0.21(+3.38%)
Dec 31, 2020
6.263
6.263
6.263
234,691
+0.19(+3.19%)
Dec 30, 2020
6.061
6.199
6.005
6.070
234,691
+0.06(+1.07%)
Dec 29, 2020
5.738
6.051
5.738
6.005
221,276
+0.23(+3.99%)
Dec 28, 2020
5.536
5.784
5.526
5.775
169,181
+0.25(+4.50%)
Dec 24, 2020
5.674
5.674
5.508
5.526
51,569
-0.15(-2.60%)
Dec 23, 2020
5.655
5.729
5.609
5.674
114,023
+0.01(+0.16%)
Dec 22, 2020
5.858
5.858
5.637
5.665
139,618
-0.20(-3.45%)
Dec 21, 2020
5.748
5.913
5.653
5.867
254,334
+0.05(+0.79%)
Dec 18, 2020
5.619
5.863
5.582
5.821
319,733
+0.19(+3.44%)
Dec 17, 2020
5.738
5.775
5.609
5.628
123,984
-0.06(-1.13%)
Dec 16, 2020
5.711
5.803
5.656
5.692
198,574
+0.00(+0.00%)
Dec 15, 2020
5.609
5.711
5.361
5.692
248,418
+0.06(+0.98%)
Dec 14, 2020
5.867
5.932
5.628
5.637
119,651
-0.24(-4.08%)
Dec 11, 2020
6.015
6.042
5.867
5.876
233,530
-0.17(-2.74%)
Dec 10, 2020
5.904
6.148
5.858
6.042
446,511
+0.13(+2.18%)
Dec 09, 2020
5.830
5.941
5.784
5.913
287,710
+0.06(+1.10%)
Dec 08, 2020
5.748
5.923
5.720
5.849
160,667
+0.08(+1.44%)
Dec 07, 2020
5.840
5.840
5.748
5.766
126,415
-0.06(-0.95%)
Dec 04, 2020
5.766
5.858
5.720
5.821
271,638
+0.07(+1.28%)
Dec 03, 2020
5.655
5.821
5.596
5.748
187,855
+0.09(+1.63%)
Dec 02, 2020
5.545
5.711
5.526
5.655
145,253
+0.09(+1.66%)
Dec 01, 2020
5.748
5.748
5.554
5.563
121,613
-0.13(-2.27%)
Nov 30, 2020
5.674
5.711
5.627
5.692
212,016
-0.04(-0.64%)
Nov 27, 2020
5.600
5.803
5.582
5.729
119,859
+0.07(+1.30%)
Nov 25, 2020
5.591
5.738
5.480
5.655
317,996
+0.06(+0.99%)
Nov 24, 2020
5.683
5.701
5.471
5.600
613,251
-0.04(-0.65%)
Nov 23, 2020
5.545
5.711
5.499
5.637
521,955
+0.08(+1.49%)
Nov 20, 2020
5.315
5.563
5.315
5.554
949,864
+0.26(+4.87%)
Nov 19, 2020
5.176
5.319
5.158
5.296
312,036
+0.14(+2.68%)
Nov 18, 2020
5.020
5.305
4.992
5.158
562,986
+0.14(+2.75%)
Nov 17, 2020
4.919
5.048
4.863
5.020
518,647
+0.05(+0.93%)
Nov 16, 2020
4.900
5.057
4.900
4.974
482,157
+0.16(+3.25%)
Nov 13, 2020
4.679
5.112
4.679
4.817
346,116
+0.22(+4.81%)
Nov 12, 2020
4.651
4.684
4.476
4.596
122,536
-0.06(-1.38%)
Nov 11, 2020
4.679
4.790
4.607
4.661
147,950
-0.02(-0.39%)
Nov 10, 2020
4.495
4.725
4.458
4.679
160,084
+0.22(+4.96%)
Nov 09, 2020
4.449
4.624
4.403
4.458
150,048
+0.11(+2.54%)
Nov 06, 2020
4.412
4.458
4.329
4.347
77,952
-0.11(-2.48%)
Nov 05, 2020
4.292
4.458
4.283
4.458
108,319
+0.22(+5.22%)
Nov 04, 2020
4.458
4.458
4.209
4.237
124,134
-0.24(-5.35%)
Nov 03, 2020
4.513
4.550
4.461
4.476
71,053
+0.01(+0.21%)
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
.