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
)
9.890
-0.190 (-1.88%)
Official Closing Price
Updated: 7:00 PM EDT, May 23, 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 29, 2024
9.917
9.947
9.769
9.888
567,613
+0.06(+0.60%)
Feb 28, 2024
9.829
9.957
9.750
9.829
323,561
-0.01(-0.10%)
Feb 27, 2024
9.779
9.966
9.760
9.838
374,341
+0.11(+1.11%)
Feb 26, 2024
9.779
9.779
9.627
9.730
411,755
-0.07(-0.70%)
Feb 23, 2024
9.848
9.888
9.735
9.799
339,547
-0.06(-0.60%)
Feb 22, 2024
9.730
9.932
9.730
9.858
330,434
+0.08(+0.81%)
Feb 21, 2024
9.779
9.897
9.740
9.779
387,519
+0.00(+0.00%)
Feb 20, 2024
9.700
9.878
9.673
9.779
410,737
+0.01(+0.10%)
Feb 16, 2024
9.533
9.794
9.494
9.769
600,765
+0.21(+2.16%)
Feb 15, 2024
9.523
9.651
9.463
9.563
414,797
+0.08(+0.83%)
Feb 14, 2024
9.395
9.568
9.395
9.484
426,394
+0.12(+1.26%)
Feb 13, 2024
9.553
9.632
9.336
9.366
566,433
-0.32(-3.35%)
Feb 12, 2024
9.681
9.813
9.651
9.691
560,575
+0.01(+0.10%)
Feb 09, 2024
9.661
9.814
9.641
9.681
451,320
+0.05(+0.51%)
Feb 08, 2024
10.04
10.04
9.572
9.632
831,360
-0.42(-4.21%)
Feb 07, 2024
10.28
10.29
10.04
10.05
504,045
-0.23(-2.20%)
Feb 06, 2024
10.07
10.28
9.957
10.28
575,087
+0.24(+2.35%)
Feb 05, 2024
10.35
10.35
10.01
10.05
568,857
-0.35(-3.41%)
Feb 02, 2024
10.25
10.49
10.20
10.40
470,712
+0.21(+2.03%)
Feb 01, 2024
10.15
10.24
10.07
10.19
363,931
+0.12(+1.17%)
Jan 31, 2024
10.18
10.32
10.05
10.07
468,819
-0.08(-0.78%)
Jan 30, 2024
10.07
10.15
9.970
10.15
698,632
+0.06(+0.59%)
Jan 29, 2024
10.02
10.13
9.981
10.09
850,049
+0.07(+0.69%)
Jan 26, 2024
10.02
10.13
10.00
10.03
412,590
+0.03(+0.30%)
Jan 25, 2024
9.858
10.04
9.848
9.996
308,994
+0.23(+2.32%)
Jan 24, 2024
9.976
10.02
9.769
9.769
337,779
-0.06(-0.60%)
Jan 23, 2024
9.848
9.957
9.681
9.829
979,103
+0.01(+0.10%)
Jan 22, 2024
9.720
9.971
9.454
9.819
1,001,559
-0.16(-1.58%)
Jan 19, 2024
9.947
10.01
9.789
9.976
615,465
+0.01(+0.10%)
Jan 18, 2024
9.996
10.07
9.858
9.966
510,292
+0.07(+0.70%)
Jan 17, 2024
10.19
10.19
9.868
9.897
808,139
-0.41(-4.01%)
Jan 16, 2024
10.44
10.44
10.09
10.31
1,170,636
-0.18(-1.69%)
Jan 12, 2024
10.77
10.82
10.47
10.49
784,183
-0.20(-1.84%)
Jan 11, 2024
10.44
10.82
10.39
10.69
550,055
+0.27(+2.55%)
Jan 10, 2024
10.65
10.76
10.37
10.42
545,255
-0.22(-2.04%)
Jan 09, 2024
10.73
10.84
10.64
10.64
387,836
-0.13(-1.19%)
Jan 08, 2024
10.65
10.82
10.57
10.76
340,895
+0.14(+1.30%)
Jan 05, 2024
10.64
10.76
10.54
10.63
318,206
-0.02(-0.19%)
Jan 04, 2024
10.69
10.84
10.61
10.65
384,686
-0.09(-0.83%)
Jan 03, 2024
10.72
10.83
10.59
10.73
548,760
+0.01(+0.09%)
Jan 02, 2024
10.89
10.89
10.70
10.72
345,599
-0.21(-1.89%)
Dec 29, 2023
10.89
10.97
10.88
10.93
224,298
+0.04(+0.36%)
Dec 28, 2023
10.98
10.98
10.86
10.89
198,921
-0.06(-0.54%)
Dec 27, 2023
11.09
11.09
10.90
10.95
332,215
-0.06(-0.54%)
Dec 26, 2023
11.03
11.08
10.96
11.01
343,010
+0.09(+0.81%)
Dec 22, 2023
10.90
11.10
10.85
10.92
382,840
+0.07(+0.63%)
Dec 21, 2023
10.99
11.01
10.72
10.85
575,331
+0.02(+0.18%)
Dec 20, 2023
11.05
11.19
10.83
10.83
413,038
-0.26(-2.31%)
Dec 19, 2023
11.26
11.40
11.08
11.09
588,709
-0.11(-0.97%)
Dec 18, 2023
11.33
11.36
11.12
11.20
621,335
-0.02(-0.18%)
Dec 15, 2023
11.36
11.39
11.05
11.22
720,791
-0.17(-1.47%)
Dec 14, 2023
11.43
11.63
11.27
11.38
531,857
+0.02(+0.17%)
Dec 13, 2023
11.01
11.46
10.88
11.36
1,244,734
+0.39(+3.59%)
Dec 12, 2023
10.73
11.21
10.70
10.97
1,096,728
+0.20(+1.83%)
Dec 11, 2023
10.25
10.82
10.12
10.77
1,222,985
+0.49(+4.79%)
Dec 08, 2023
10.89
10.97
9.996
10.28
2,508,380
-1.54(-13.00%)
Dec 07, 2023
11.99
12.04
11.77
11.82
721,766
-0.13(-1.07%)
Dec 06, 2023
12.26
12.27
11.74
11.95
1,605,810
-0.22(-1.78%)
Dec 05, 2023
11.38
12.32
11.30
12.16
2,473,583
+1.30(+11.97%)
Dec 04, 2023
10.93
11.13
10.84
10.86
549,105
-0.17(-1.52%)
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
.