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 (%)
May 31, 2019
6.144
6.144
5.996
6.125
142,984
-0.07(-1.19%)
May 30, 2019
6.254
6.282
6.116
6.199
435,337
-0.03(-0.44%)
May 29, 2019
6.125
6.309
5.923
6.226
1,028,079
+0.07(+1.20%)
May 28, 2019
5.849
6.190
5.849
6.153
3,717,563
+0.30(+5.20%)
May 24, 2019
5.803
5.932
5.784
5.849
598,971
+0.09(+1.60%)
May 23, 2019
5.886
5.904
5.683
5.757
602,020
-0.14(-2.34%)
May 22, 2019
5.996
6.061
5.789
5.895
298,211
-0.09(-1.54%)
May 21, 2019
5.821
6.061
5.821
5.987
343,221
+0.06(+0.93%)
May 20, 2019
5.950
5.997
5.840
5.932
602,758
-0.06(-0.92%)
May 17, 2019
5.987
6.116
5.969
5.987
294,546
-0.07(-1.22%)
May 16, 2019
6.070
6.162
5.987
6.061
412,503
-0.02(-0.30%)
May 15, 2019
6.005
6.153
6.005
6.079
188,200
+0.01(+0.15%)
May 14, 2019
6.107
6.226
5.996
6.070
368,496
-0.04(-0.60%)
May 13, 2019
6.144
6.185
5.830
6.107
353,141
-0.17(-2.79%)
May 10, 2019
6.300
6.356
6.190
6.282
332,870
-0.06(-1.02%)
May 09, 2019
6.254
6.383
6.098
6.346
290,343
+0.05(+0.73%)
May 08, 2019
6.337
6.420
6.263
6.300
405,296
+0.00(+0.00%)
May 07, 2019
6.457
6.494
6.199
6.300
243,264
-0.19(-2.98%)
May 06, 2019
6.401
6.512
6.355
6.494
766,738
-0.01(-0.14%)
May 03, 2019
6.273
6.558
6.254
6.503
318,213
+0.25(+3.98%)
May 02, 2019
6.254
6.291
6.144
6.254
507,621
-0.06(-1.02%)
May 01, 2019
6.254
6.355
6.252
6.319
76,858
+0.06(+0.88%)
Apr 30, 2019
6.263
6.300
6.144
6.263
459,795
+0.00(+0.00%)
Apr 29, 2019
6.291
6.328
6.190
6.263
189,976
-0.04(-0.58%)
Apr 26, 2019
6.217
6.309
6.171
6.300
273,809
+0.05(+0.74%)
Apr 25, 2019
6.217
6.282
5.987
6.254
644,262
+0.08(+1.34%)
Apr 24, 2019
6.282
6.282
6.047
6.171
311,089
-0.08(-1.33%)
Apr 23, 2019
6.273
6.291
6.144
6.254
328,506
+0.02(+0.30%)
Apr 22, 2019
6.309
6.355
6.199
6.236
117,168
-0.09(-1.46%)
Apr 18, 2019
6.337
6.374
6.309
6.328
214,856
-0.02(-0.29%)
Apr 17, 2019
6.401
6.401
6.291
6.346
100,951
-0.01(-0.14%)
Apr 16, 2019
6.401
6.429
6.346
6.355
137,036
-0.03(-0.43%)
Apr 15, 2019
6.420
6.429
6.355
6.383
137,815
-0.06(-0.86%)
Apr 12, 2019
6.438
6.448
6.328
6.438
164,372
+0.05(+0.72%)
Apr 11, 2019
6.512
6.512
6.355
6.392
101,503
-0.13(-1.98%)
Apr 10, 2019
6.577
6.577
6.475
6.521
176,321
-0.01(-0.14%)
Apr 09, 2019
6.549
6.687
6.448
6.530
389,248
-0.04(-0.56%)
Apr 08, 2019
6.521
6.567
6.429
6.567
299,079
+0.06(+0.85%)
Apr 05, 2019
6.300
6.517
6.236
6.512
1,674,993
+0.28(+4.43%)
Apr 04, 2019
6.125
6.282
6.079
6.236
871,874
+0.06(+1.04%)
Apr 03, 2019
6.144
6.194
6.111
6.171
281,309
+0.00(+0.00%)
Apr 02, 2019
6.273
6.273
6.051
6.171
362,540
-0.10(-1.62%)
Apr 01, 2019
6.392
6.392
6.171
6.273
330,201
-0.07(-1.16%)
Mar 29, 2019
6.300
6.401
6.153
6.346
311,048
+0.07(+1.17%)
Mar 28, 2019
6.282
6.374
6.208
6.273
354,672
-0.03(-0.44%)
Mar 27, 2019
6.328
6.365
6.208
6.300
425,197
-0.08(-1.30%)
Mar 26, 2019
6.392
6.429
6.273
6.383
201,809
+0.02(+0.29%)
Mar 25, 2019
6.300
6.401
6.203
6.365
356,288
+0.04(+0.58%)
Mar 22, 2019
6.650
6.678
6.319
6.328
185,217
-0.39(-5.76%)
Mar 21, 2019
6.521
6.779
6.497
6.715
517,530
+0.17(+2.53%)
Mar 20, 2019
6.530
6.641
6.448
6.549
238,538
+0.02(+0.28%)
Mar 19, 2019
6.466
6.655
6.429
6.530
474,806
+0.07(+1.14%)
Mar 18, 2019
6.448
6.540
6.236
6.457
486,112
+0.05(+0.72%)
Mar 15, 2019
5.941
6.475
5.886
6.411
1,863,467
+0.30(+4.98%)
Mar 14, 2019
6.190
6.217
6.019
6.107
281,745
-0.06(-0.90%)
Mar 13, 2019
6.107
6.199
6.088
6.162
648,608
+0.07(+1.21%)
Mar 12, 2019
6.079
6.208
6.061
6.088
367,126
+0.04(+0.61%)
Mar 11, 2019
5.987
6.107
5.844
6.051
1,108,855
+0.10(+1.70%)
Mar 08, 2019
6.245
6.245
5.849
5.950
777,783
-0.26(-4.15%)
Mar 07, 2019
6.319
6.374
6.190
6.208
588,712
-0.14(-2.18%)
Mar 06, 2019
6.530
6.540
6.217
6.346
376,831
-0.18(-2.82%)
Mar 05, 2019
6.549
6.604
6.512
6.530
377,771
-0.05(-0.70%)
Mar 04, 2019
6.512
6.604
6.494
6.577
391,797
+0.06(+0.85%)
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
.