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 (%)
Apr 30, 2021
8.640
8.686
8.575
8.575
568,898
-0.09(-1.06%)
Apr 29, 2021
8.833
8.870
8.511
8.667
486,314
-0.13(-1.47%)
Apr 28, 2021
8.594
8.875
8.594
8.796
780,846
+0.24(+2.80%)
Apr 27, 2021
8.400
8.649
8.299
8.557
930,047
+0.17(+1.98%)
Apr 26, 2021
8.105
8.419
8.023
8.391
523,654
+0.29(+3.52%)
Apr 23, 2021
8.013
8.152
7.995
8.105
275,438
+0.08(+1.03%)
Apr 22, 2021
8.225
8.244
8.023
8.023
413,571
-0.20(-2.46%)
Apr 21, 2021
8.050
8.271
8.041
8.225
321,376
+0.23(+2.88%)
Apr 20, 2021
8.198
8.244
7.921
7.995
500,696
-0.27(-3.23%)
Apr 19, 2021
8.345
8.363
8.244
8.262
753,358
-0.06(-0.66%)
Apr 16, 2021
8.234
8.382
8.096
8.317
687,889
+0.10(+1.23%)
Apr 15, 2021
8.013
8.262
7.986
8.216
1,000,879
+0.23(+2.88%)
Apr 14, 2021
7.571
8.013
7.571
7.986
1,313,413
+0.48(+6.38%)
Apr 13, 2021
7.590
7.631
7.479
7.507
242,951
-0.09(-1.21%)
Apr 12, 2021
7.590
7.627
7.562
7.599
366,569
+0.04(+0.49%)
Apr 09, 2021
7.590
7.591
7.465
7.562
511,357
-0.05(-0.61%)
Apr 08, 2021
7.479
7.663
7.461
7.608
476,608
+0.16(+2.10%)
Apr 07, 2021
7.507
7.590
7.387
7.452
856,939
-0.07(-0.98%)
Apr 06, 2021
7.166
7.590
7.166
7.525
557,049
+0.39(+5.42%)
Apr 05, 2021
7.286
7.323
6.982
7.138
651,469
-0.09(-1.27%)
Apr 01, 2021
7.240
7.277
7.166
7.230
218,113
-0.01(-0.13%)
Mar 31, 2021
7.304
7.396
7.221
7.240
531,631
-0.04(-0.51%)
Mar 30, 2021
7.194
7.373
7.184
7.277
350,789
+0.10(+1.41%)
Mar 29, 2021
7.037
7.175
6.931
7.175
956,845
-0.11(-1.52%)
Mar 26, 2021
7.442
7.461
7.138
7.286
555,544
-0.07(-1.00%)
Mar 25, 2021
7.415
7.488
7.267
7.359
373,075
-0.12(-1.60%)
Mar 24, 2021
7.636
7.700
7.479
7.479
509,836
-0.15(-1.93%)
Mar 23, 2021
7.894
7.903
7.627
7.627
576,063
-0.28(-3.50%)
Mar 22, 2021
7.986
8.023
7.838
7.903
706,318
-0.06(-0.69%)
Mar 19, 2021
7.921
8.142
7.871
7.958
936,293
+0.01(+0.12%)
Mar 18, 2021
8.078
8.179
7.930
7.949
428,901
-0.16(-1.93%)
Mar 17, 2021
8.152
8.207
8.041
8.105
614,169
-0.01(-0.11%)
Mar 16, 2021
8.290
8.391
8.096
8.115
1,098,289
-0.14(-1.67%)
Mar 15, 2021
8.557
8.879
8.188
8.253
576,830
-0.05(-0.56%)
Mar 12, 2021
8.290
8.507
8.198
8.299
726,973
+0.01(+0.11%)
Mar 11, 2021
7.995
8.317
7.995
8.290
1,028,109
+0.29(+3.69%)
Mar 10, 2021
7.829
8.403
7.802
7.995
673,875
+0.26(+3.33%)
Mar 09, 2021
7.599
7.875
7.525
7.737
447,992
+0.13(+1.69%)
Mar 08, 2021
7.636
7.894
7.590
7.608
407,337
-0.02(-0.24%)
Mar 05, 2021
7.599
7.719
7.507
7.627
943,676
+0.08(+1.10%)
Mar 04, 2021
7.516
7.719
7.424
7.544
512,797
+0.00(+0.00%)
Mar 03, 2021
7.525
7.709
7.479
7.544
510,691
-0.02(-0.24%)
Mar 02, 2021
7.737
7.737
7.488
7.562
764,874
-0.12(-1.56%)
Mar 01, 2021
7.700
8.013
7.654
7.682
1,172,718
+0.08(+1.09%)
Feb 26, 2021
7.599
7.627
7.341
7.599
1,080,472
-0.03(-0.36%)
Feb 25, 2021
7.783
7.921
7.571
7.627
592,006
-0.13(-1.66%)
Feb 24, 2021
7.580
7.774
7.498
7.755
435,022
+0.18(+2.31%)
Feb 23, 2021
7.627
7.728
7.461
7.580
172,168
-0.10(-1.32%)
Feb 22, 2021
7.682
7.728
7.544
7.682
346,233
+0.00(+0.00%)
Feb 19, 2021
7.562
7.746
7.488
7.682
211,274
+0.12(+1.58%)
Feb 18, 2021
7.728
7.774
7.534
7.562
195,640
-0.17(-2.15%)
Feb 17, 2021
7.774
7.774
7.617
7.728
179,049
+0.01(+0.12%)
Feb 16, 2021
7.608
7.811
7.608
7.719
280,078
+0.17(+2.20%)
Feb 12, 2021
7.534
7.571
7.452
7.553
313,219
-0.06(-0.73%)
Feb 11, 2021
7.590
7.659
7.488
7.608
196,224
+0.02(+0.24%)
Feb 10, 2021
7.673
7.857
7.553
7.590
211,860
-0.05(-0.60%)
Feb 09, 2021
7.580
7.654
7.479
7.636
356,194
+0.09(+1.22%)
Feb 08, 2021
7.452
7.691
7.452
7.544
249,841
+0.11(+1.49%)
Feb 05, 2021
7.387
7.544
7.359
7.433
316,802
+0.09(+1.25%)
Feb 04, 2021
7.277
7.396
7.258
7.341
334,281
+0.05(+0.63%)
Feb 03, 2021
7.258
7.341
7.166
7.295
336,732
+0.06(+0.76%)
Feb 02, 2021
6.973
7.249
6.973
7.240
337,885
+0.30(+4.38%)
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
.