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
-0.18 (-1.75%)
Official Closing 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, 2019
6.595
6.641
6.429
6.549
254,988
-0.05(-0.70%)
Feb 27, 2019
6.623
6.632
6.503
6.595
118,411
-0.06(-0.83%)
Feb 26, 2019
6.669
6.687
6.558
6.650
194,942
+0.00(+0.00%)
Feb 25, 2019
6.641
6.705
6.632
6.650
229,853
+0.01(+0.14%)
Feb 22, 2019
6.650
6.705
6.577
6.641
250,358
+0.00(+0.00%)
Feb 21, 2019
6.733
6.733
6.609
6.641
412,532
-0.15(-2.17%)
Feb 20, 2019
6.770
6.825
6.732
6.788
238,866
+0.01(+0.14%)
Feb 19, 2019
6.834
6.908
6.742
6.779
473,924
-0.06(-0.94%)
Feb 15, 2019
7.028
7.129
6.825
6.844
160,246
-0.09(-1.33%)
Feb 14, 2019
6.816
6.982
6.779
6.936
216,644
+0.10(+1.48%)
Feb 13, 2019
6.687
6.853
6.641
6.834
133,764
+0.19(+2.91%)
Feb 12, 2019
6.586
6.715
6.521
6.641
524,772
+0.11(+1.69%)
Feb 11, 2019
6.632
6.687
6.512
6.530
215,659
-0.10(-1.53%)
Feb 08, 2019
6.659
6.678
6.586
6.632
365,332
-0.05(-0.69%)
Feb 07, 2019
6.669
6.724
6.586
6.678
188,482
-0.05(-0.68%)
Feb 06, 2019
6.853
6.880
6.696
6.724
271,400
-0.18(-2.67%)
Feb 05, 2019
6.816
6.954
6.816
6.908
140,619
+0.06(+0.94%)
Feb 04, 2019
6.844
6.927
6.770
6.844
101,905
-0.04(-0.54%)
Feb 01, 2019
6.991
7.065
6.807
6.880
197,160
-0.14(-1.97%)
Jan 31, 2019
6.945
7.194
6.779
7.019
445,056
+0.12(+1.74%)
Jan 30, 2019
6.650
6.945
6.530
6.899
406,666
+0.31(+4.76%)
Jan 29, 2019
6.623
6.678
6.484
6.586
519,188
+0.03(+0.42%)
Jan 28, 2019
6.540
6.659
6.496
6.558
158,535
-0.05(-0.70%)
Jan 25, 2019
6.696
6.696
6.558
6.604
324,402
-0.08(-1.24%)
Jan 24, 2019
6.761
6.834
6.678
6.687
241,547
-0.12(-1.76%)
Jan 23, 2019
6.613
6.825
6.613
6.807
196,570
+0.25(+3.79%)
Jan 22, 2019
6.586
6.613
6.457
6.558
456,124
-0.05(-0.70%)
Jan 18, 2019
6.669
6.742
6.586
6.604
235,701
-0.03(-0.42%)
Jan 17, 2019
6.632
6.770
6.530
6.632
269,825
-0.01(-0.14%)
Jan 16, 2019
6.346
6.715
6.346
6.641
711,539
+0.02(+0.28%)
Jan 15, 2019
6.586
6.687
6.540
6.623
373,223
+0.05(+0.70%)
Jan 14, 2019
6.549
6.724
6.521
6.577
156,426
-0.03(-0.42%)
Jan 11, 2019
6.448
6.650
6.448
6.604
209,428
+0.11(+1.70%)
Jan 10, 2019
6.623
6.632
6.374
6.494
363,267
-0.14(-2.08%)
Jan 09, 2019
6.549
6.678
6.540
6.632
470,351
+0.11(+1.69%)
Jan 08, 2019
6.604
6.632
6.494
6.521
162,413
-0.07(-1.12%)
Jan 07, 2019
6.567
6.659
6.558
6.595
240,916
+0.04(+0.56%)
Jan 04, 2019
6.420
6.705
6.401
6.558
430,582
+0.16(+2.45%)
Jan 03, 2019
6.484
6.577
6.374
6.401
104,814
-0.10(-1.56%)
Jan 02, 2019
6.263
6.650
6.263
6.503
570,015
+0.09(+1.44%)
Dec 31, 2018
6.319
6.448
6.254
6.411
194,445
+0.15(+2.35%)
Dec 28, 2018
6.236
6.346
6.190
6.263
208,017
+0.02(+0.29%)
Dec 27, 2018
6.162
6.282
6.070
6.245
363,072
+0.02(+0.30%)
Dec 26, 2018
5.987
6.236
5.895
6.226
221,020
+0.24(+4.00%)
Dec 24, 2018
6.144
6.208
5.969
5.987
188,474
-0.18(-2.99%)
Dec 21, 2018
6.079
6.263
5.987
6.171
546,533
+0.06(+0.90%)
Dec 20, 2018
6.144
6.199
5.987
6.116
461,719
-0.02(-0.30%)
Dec 19, 2018
6.199
6.328
6.116
6.134
347,495
-0.06(-0.89%)
Dec 18, 2018
6.180
6.282
6.116
6.190
313,854
+0.01(+0.15%)
Dec 17, 2018
6.475
6.530
6.125
6.180
387,331
-0.31(-4.82%)
Dec 14, 2018
6.484
6.659
6.457
6.494
349,264
-0.04(-0.56%)
Dec 13, 2018
6.623
6.687
6.512
6.530
183,274
-0.04(-0.56%)
Dec 12, 2018
6.503
6.761
6.484
6.567
486,719
+0.09(+1.42%)
Dec 11, 2018
6.226
6.480
6.226
6.475
499,775
+0.04(+0.57%)
Dec 10, 2018
6.494
6.558
6.319
6.438
270,847
-0.09(-1.41%)
Dec 07, 2018
6.558
6.696
6.521
6.530
281,952
-0.03(-0.42%)
Dec 06, 2018
6.466
6.567
6.236
6.558
634,751
+0.01(+0.14%)
Dec 04, 2018
6.429
6.577
6.383
6.549
460,655
+0.10(+1.57%)
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
.