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
)
9.950
+0.060 (+0.61%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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, 2018
8.290
8.345
8.179
8.280
483,928
+0.02(+0.22%)
Feb 27, 2018
8.382
8.483
8.253
8.262
530,308
-0.09(-1.10%)
Feb 26, 2018
8.308
8.403
8.198
8.354
394,451
+0.08(+1.00%)
Feb 23, 2018
8.170
8.391
8.124
8.271
1,240,338
+0.14(+1.70%)
Feb 22, 2018
8.096
8.133
1,104,757
-0.33(-3.92%)
Feb 21, 2018
8.538
8.732
8.428
8.465
362,724
-0.09(-1.08%)
Feb 20, 2018
8.474
8.584
8.437
8.557
238,230
+0.07(+0.87%)
Feb 16, 2018
8.483
8.483
8.483
0
-0.05(-0.54%)
Feb 15, 2018
8.667
8.667
8.400
8.529
403,448
-0.14(-1.59%)
Feb 14, 2018
8.290
8.704
8.280
8.667
508,945
+0.37(+4.44%)
Feb 13, 2018
8.594
8.695
8.299
8.299
673,739
-0.37(-4.25%)
Feb 12, 2018
8.723
8.888
8.557
8.667
438,145
-0.03(-0.32%)
Feb 09, 2018
8.815
8.833
8.409
8.695
639,999
-0.05(-0.53%)
Feb 08, 2018
8.852
8.967
8.686
8.741
1,996,274
-0.07(-0.84%)
Feb 07, 2018
8.649
8.981
8.640
8.815
1,046,467
+0.09(+1.06%)
Feb 06, 2018
8.271
8.806
8.271
8.723
1,461,759
+0.35(+4.18%)
Feb 05, 2018
8.603
8.630
8.290
8.373
385,139
-0.29(-3.30%)
Feb 02, 2018
9.082
9.082
8.644
8.658
529,585
-0.45(-4.95%)
Feb 01, 2018
8.888
9.128
8.888
9.109
653,194
+0.18(+2.06%)
Jan 31, 2018
8.971
9.004
8.879
8.925
505,434
-0.03(-0.31%)
Jan 30, 2018
9.137
9.137
8.934
8.953
617,593
-0.24(-2.61%)
Jan 29, 2018
9.487
9.487
9.183
9.192
1,022,093
-0.23(-2.44%)
Jan 26, 2018
9.358
9.441
9.358
9.423
361,681
+0.08(+0.89%)
Jan 25, 2018
9.211
9.358
9.202
9.340
320,942
+0.14(+1.50%)
Jan 24, 2018
9.395
9.469
9.192
9.202
602,630
-0.18(-1.87%)
Jan 23, 2018
9.284
9.478
9.274
9.377
528,377
+0.11(+1.19%)
Jan 22, 2018
9.027
9.266
9.018
9.266
761,133
+0.26(+2.86%)
Jan 19, 2018
8.999
9.045
8.934
9.008
407,886
-0.04(-0.41%)
Jan 18, 2018
9.036
9.054
8.907
9.045
667,590
+0.01(+0.10%)
Jan 17, 2018
8.962
9.119
8.925
9.036
567,606
+0.07(+0.82%)
Jan 16, 2018
9.294
9.312
8.824
8.962
883,068
-0.36(-3.85%)
Jan 12, 2018
9.321
9.321
9.321
0
+0.10(+1.10%)
Jan 11, 2018
9.202
9.248
9.082
9.220
328,620
+0.04(+0.40%)
Jan 10, 2018
9.506
9.506
9.183
9.183
522,887
-0.32(-3.39%)
Jan 09, 2018
9.367
9.561
9.367
9.506
474,603
+0.18(+1.98%)
Jan 08, 2018
9.524
9.542
9.266
9.321
679,955
-0.21(-2.22%)
Jan 05, 2018
9.681
9.681
9.496
9.533
350,142
-0.15(-1.52%)
Jan 04, 2018
9.727
9.791
9.658
9.681
325,154
-0.05(-0.47%)
Jan 03, 2018
9.524
9.736
9.506
9.727
286,964
+0.20(+2.13%)
Jan 02, 2018
9.598
9.607
9.377
9.524
505,067
+0.00(+0.00%)
Dec 29, 2017
9.524
9.524
9.524
0
-0.04(-0.39%)
Dec 28, 2017
9.469
9.561
9.413
9.561
221,104
+0.09(+0.97%)
Dec 27, 2017
9.533
9.561
9.469
9.469
265,970
-0.05(-0.48%)
Dec 26, 2017
9.404
9.533
9.404
9.515
202,056
+0.13(+1.37%)
Dec 22, 2017
9.349
9.469
9.349
9.386
230,757
+0.03(+0.30%)
Dec 21, 2017
9.478
9.506
9.358
9.358
382,576
-0.11(-1.17%)
Dec 20, 2017
9.441
9.496
9.349
9.469
393,635
+0.08(+0.88%)
Dec 19, 2017
9.423
9.478
9.340
9.386
304,850
-0.03(-0.29%)
Dec 18, 2017
9.294
9.413
9.266
9.413
628,955
+0.21(+2.30%)
Dec 15, 2017
9.275
9.303
9.174
9.202
669,322
-0.02(-0.20%)
Dec 14, 2017
9.321
9.432
9.192
9.220
509,865
-0.13(-1.38%)
Dec 13, 2017
9.386
9.607
9.349
9.349
787,833
-0.06(-0.68%)
Dec 12, 2017
9.257
9.634
9.248
9.413
719,944
+0.19(+2.10%)
Dec 11, 2017
9.109
9.229
9.109
9.220
434,389
+0.10(+1.11%)
Dec 08, 2017
9.045
9.248
9.021
9.119
487,490
+0.12(+1.33%)
Dec 07, 2017
8.888
9.036
8.787
8.999
484,248
+0.06(+0.62%)
Dec 06, 2017
9.063
9.109
8.916
8.944
325,048
-0.13(-1.42%)
Dec 05, 2017
8.990
9.109
8.971
9.073
544,939
+0.09(+1.03%)
Dec 04, 2017
9.073
9.073
8.944
8.981
1,009,288
-0.04(-0.41%)
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
.