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 (%)
Feb 28, 2017
10.83
10.99
10.79
10.79
414,319
-0.09(-0.85%)
Feb 27, 2017
10.91
10.97
10.81
10.89
426,497
-0.07(-0.67%)
Feb 24, 2017
11.00
11.02
10.81
10.96
764,592
+0.02(+0.17%)
Feb 23, 2017
11.26
11.31
10.91
10.94
1,549,817
-0.64(-5.49%)
Feb 22, 2017
11.70
11.70
11.55
11.58
615,098
-0.07(-0.63%)
Feb 21, 2017
11.70
11.88
11.57
11.65
656,699
+0.00(+0.00%)
Feb 17, 2017
11.65
11.65
11.65
0
+0.18(+1.61%)
Feb 16, 2017
11.63
11.73
11.41
11.47
268,757
-0.18(-1.50%)
Feb 15, 2017
11.66
11.78
11.61
11.64
488,713
-0.06(-0.55%)
Feb 14, 2017
11.47
11.71
11.47
11.71
326,839
+0.18(+1.60%)
Feb 13, 2017
11.48
11.60
11.42
11.52
548,311
+0.10(+0.89%)
Feb 10, 2017
11.50
11.57
11.39
11.42
639,477
-0.05(-0.40%)
Feb 09, 2017
11.57
11.69
11.44
11.47
716,306
-0.05(-0.40%)
Feb 08, 2017
11.65
11.73
11.45
11.51
619,206
-0.09(-0.79%)
Feb 07, 2017
11.56
11.78
11.52
11.61
374,353
-0.06(-0.55%)
Feb 06, 2017
11.58
11.71
11.38
11.67
507,888
+0.10(+0.88%)
Feb 03, 2017
11.10
11.63
11.04
11.57
633,520
+0.50(+4.49%)
Feb 02, 2017
11.03
12.24
11.03
11.07
915,052
+0.12(+1.09%)
Feb 01, 2017
10.65
11.09
10.65
10.95
397,477
+0.29(+2.77%)
Jan 31, 2017
10.58
10.87
10.50
10.66
744,562
+0.17(+1.58%)
Jan 30, 2017
10.69
10.73
10.45
10.49
409,700
-0.27(-2.48%)
Jan 27, 2017
10.83
10.98
10.68
10.76
1,674,536
-0.02(-0.17%)
Jan 26, 2017
10.62
10.79
10.61
10.78
1,119,948
+0.15(+1.39%)
Jan 25, 2017
10.59
10.68
10.52
10.63
880,549
+0.07(+0.70%)
Jan 24, 2017
10.62
10.63
10.47
10.56
531,074
-0.11(-1.04%)
Jan 23, 2017
10.17
10.68
10.10
10.67
829,463
+0.46(+4.51%)
Jan 20, 2017
10.17
10.26
10.05
10.21
421,952
+0.05(+0.45%)
Jan 19, 2017
10.23
10.30
10.12
10.16
250,546
-0.07(-0.72%)
Jan 18, 2017
10.32
10.39
10.22
10.23
374,779
-0.08(-0.80%)
Jan 17, 2017
10.10
10.42
10.05
10.32
921,177
+0.22(+2.19%)
Jan 13, 2017
10.10
10.10
10.10
0
+0.19(+1.95%)
Jan 12, 2017
10.07
10.15
9.892
9.902
458,519
-0.17(-1.65%)
Jan 11, 2017
9.902
10.19
9.902
10.07
1,039,649
+0.18(+1.77%)
Jan 10, 2017
9.763
10.02
9.763
9.892
1,359,457
+0.12(+1.23%)
Jan 09, 2017
9.754
9.819
9.616
9.773
581,319
+0.01(+0.09%)
Jan 06, 2017
9.892
9.929
9.704
9.763
534,150
-0.18(-1.76%)
Jan 05, 2017
9.994
10.13
9.819
9.938
345,582
-0.12(-1.19%)
Jan 04, 2017
10.09
10.13
9.984
10.06
323,932
-0.03(-0.27%)
Jan 03, 2017
9.552
10.09
9.552
10.09
639,086
+0.53(+5.49%)
Dec 30, 2016
9.561
9.561
9.561
0
+0.08(+0.87%)
Dec 29, 2016
9.367
9.552
9.367
9.478
281,748
+0.11(+1.18%)
Dec 28, 2016
9.395
9.625
9.321
9.367
541,897
-0.06(-0.59%)
Dec 27, 2016
9.321
9.450
9.238
9.423
301,565
+0.08(+0.89%)
Dec 23, 2016
9.340
9.340
9.340
0
-0.06(-0.69%)
Dec 22, 2016
9.561
9.644
9.349
9.404
520,913
-0.19(-2.02%)
Dec 21, 2016
9.450
9.621
9.386
9.598
345,884
+0.11(+1.17%)
Dec 20, 2016
9.275
9.602
9.220
9.487
412,698
+0.29(+3.10%)
Dec 19, 2016
9.386
9.450
9.192
9.202
490,637
-0.13(-1.38%)
Dec 16, 2016
9.367
9.404
9.156
9.331
301,375
-0.05(-0.49%)
Dec 15, 2016
9.331
9.386
9.174
9.377
250,138
+0.04(+0.39%)
Dec 14, 2016
9.515
9.579
9.294
9.340
510,641
-0.15(-1.55%)
Dec 13, 2016
9.533
9.561
9.377
9.487
352,689
-0.02(-0.19%)
Dec 12, 2016
9.478
9.634
9.478
9.506
223,044
-0.04(-0.39%)
Dec 09, 2016
9.487
9.634
9.358
9.542
220,249
+0.04(+0.39%)
Dec 08, 2016
9.598
9.631
9.441
9.506
311,304
-0.06(-0.67%)
Dec 07, 2016
9.653
9.671
9.570
9.570
150,906
-0.09(-0.95%)
Dec 06, 2016
9.690
9.791
9.598
9.662
234,835
-0.03(-0.29%)
Dec 05, 2016
9.800
9.930
9.671
9.690
298,984
-0.07(-0.75%)
Dec 02, 2016
9.938
10.05
9.754
9.763
324,492
-0.13(-1.30%)
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
.