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 29, 2020
3.905
3.988
3.767
3.970
673,341
+0.03(+0.70%)
May 28, 2020
3.859
4.034
3.786
3.942
545,838
+0.05(+1.18%)
May 27, 2020
3.684
3.942
3.684
3.896
528,376
+0.20(+5.49%)
May 26, 2020
3.822
3.933
3.666
3.694
907,905
-0.08(-2.20%)
May 22, 2020
3.638
3.790
3.555
3.776
241,998
+0.17(+4.86%)
May 21, 2020
3.546
3.611
3.491
3.601
393,807
+0.07(+2.09%)
May 20, 2020
3.500
3.555
3.454
3.528
187,852
+0.06(+1.59%)
May 19, 2020
3.509
3.555
3.445
3.472
290,584
-0.04(-1.05%)
May 18, 2020
3.344
3.509
3.344
3.509
343,047
+0.17(+4.96%)
May 15, 2020
3.334
3.583
3.261
3.344
688,866
-0.01(-0.27%)
May 14, 2020
3.279
3.422
3.224
3.353
339,692
+0.00(+0.00%)
May 13, 2020
3.463
3.491
3.288
3.353
373,704
-0.17(-4.71%)
May 12, 2020
3.583
3.601
3.477
3.519
370,910
-0.06(-1.80%)
May 11, 2020
3.472
3.611
3.431
3.583
474,182
+0.11(+3.18%)
May 08, 2020
3.601
3.647
3.454
3.472
685,392
-0.09(-2.58%)
May 07, 2020
3.601
3.611
3.482
3.565
377,037
+0.01(+0.26%)
May 06, 2020
3.519
3.598
3.344
3.555
540,795
+0.02(+0.52%)
May 05, 2020
3.684
3.767
3.505
3.537
319,295
-0.06(-1.54%)
May 04, 2020
3.454
3.601
3.371
3.592
1,200,366
+0.13(+3.72%)
May 01, 2020
3.629
3.629
3.399
3.463
385,634
-0.21(-5.76%)
Apr 30, 2020
3.666
3.684
3.583
3.675
252,829
+0.01(+0.25%)
Apr 29, 2020
3.712
3.818
3.638
3.666
421,072
-0.01(-0.25%)
Apr 28, 2020
3.712
3.767
3.666
3.675
600,840
-0.04(-0.99%)
Apr 27, 2020
3.767
3.779
3.684
3.712
178,456
-0.05(-1.23%)
Apr 24, 2020
3.832
3.850
3.740
3.758
276,849
-0.06(-1.69%)
Apr 23, 2020
3.712
3.832
3.675
3.822
183,634
+0.11(+2.98%)
Apr 22, 2020
3.647
3.717
3.500
3.712
739,986
+0.11(+3.07%)
Apr 21, 2020
3.684
3.694
3.565
3.601
376,649
-0.07(-2.00%)
Apr 20, 2020
3.721
3.841
3.629
3.675
413,477
-0.06(-1.72%)
Apr 17, 2020
3.684
3.758
3.647
3.740
318,865
+0.06(+1.75%)
Apr 16, 2020
3.657
3.703
3.620
3.675
219,049
-0.02(-0.50%)
Apr 15, 2020
3.712
3.753
3.555
3.694
307,443
-0.14(-3.61%)
Apr 14, 2020
3.776
3.933
3.583
3.832
600,111
+0.01(+0.24%)
Apr 13, 2020
4.191
4.255
3.767
3.822
423,057
-0.37(-8.79%)
Apr 09, 2020
3.979
4.265
3.945
4.191
291,397
+0.26(+6.56%)
Apr 08, 2020
3.822
3.961
3.811
3.933
185,971
+0.12(+3.14%)
Apr 07, 2020
3.601
3.905
3.601
3.813
197,522
+0.24(+6.70%)
Apr 06, 2020
3.371
3.647
3.307
3.574
416,600
+0.25(+7.48%)
Apr 03, 2020
3.316
3.334
3.049
3.325
357,624
+0.05(+1.40%)
Apr 02, 2020
3.224
3.408
3.141
3.279
790,615
+0.01(+0.28%)
Apr 01, 2020
3.482
3.528
3.261
3.270
718,022
-0.31(-8.74%)
Mar 31, 2020
3.537
3.675
3.436
3.583
935,517
+0.00(+0.00%)
Mar 30, 2020
3.776
3.855
3.500
3.583
537,940
-0.20(-5.35%)
Mar 27, 2020
3.730
3.951
3.638
3.786
550,984
-0.02(-0.48%)
Mar 26, 2020
3.776
3.850
3.611
3.804
906,617
+0.02(+0.49%)
Mar 25, 2020
3.795
3.896
3.666
3.786
1,362,811
+0.01(+0.24%)
Mar 24, 2020
3.887
3.997
3.555
3.776
560,790
+0.00(+0.00%)
Mar 23, 2020
3.684
3.988
3.675
3.776
512,473
+0.02(+0.49%)
Mar 20, 2020
3.776
3.924
3.647
3.758
1,788,447
+0.01(+0.25%)
Mar 19, 2020
3.537
3.832
3.297
3.749
2,097,656
+0.18(+5.17%)
Mar 18, 2020
3.942
3.988
3.390
3.565
4,301,766
-0.64(-15.13%)
Mar 17, 2020
4.430
4.550
4.145
4.200
650,732
-0.14(-3.18%)
Mar 16, 2020
3.961
4.495
3.813
4.338
515,484
-0.32(-6.92%)
Mar 13, 2020
5.020
5.020
4.154
4.661
510,162
+0.55(+13.45%)
Mar 12, 2020
4.486
4.486
3.869
4.108
396,995
-0.51(-10.98%)
Mar 11, 2020
4.909
5.001
4.532
4.615
883,182
-0.33(-6.70%)
Mar 10, 2020
4.937
5.066
4.776
4.946
434,222
+0.12(+2.48%)
Mar 09, 2020
5.665
5.665
4.771
4.826
1,402,556
-1.44(-22.94%)
Mar 06, 2020
6.328
6.388
6.152
6.263
446,650
-0.22(-3.41%)
Mar 05, 2020
6.595
6.659
6.457
6.484
196,613
-0.26(-3.83%)
Mar 04, 2020
6.604
6.844
6.595
6.742
213,085
+0.22(+3.39%)
Mar 03, 2020
6.715
6.890
6.466
6.521
253,065
-0.15(-2.21%)
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
.