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
)
9.950
+0.060 (+0.61%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Jun 29, 2018
7.479
7.553
7.240
7.323
1,432,418
-0.14(-1.85%)
Jun 28, 2018
7.783
7.783
7.452
7.461
993,958
-0.28(-3.57%)
Jun 27, 2018
7.903
7.903
7.700
7.737
610,791
-0.14(-1.75%)
Jun 26, 2018
7.691
7.954
7.645
7.875
518,015
+0.16(+2.03%)
Jun 25, 2018
7.848
7.903
7.654
7.719
887,953
-0.13(-1.64%)
Jun 22, 2018
7.802
7.861
7.732
7.848
322,210
+0.02(+0.24%)
Jun 21, 2018
7.940
8.253
7.806
7.829
491,621
-0.06(-0.82%)
Jun 20, 2018
7.875
7.940
7.765
7.894
468,617
+0.10(+1.30%)
Jun 19, 2018
7.590
7.857
7.576
7.792
435,972
+0.18(+2.42%)
Jun 18, 2018
7.599
7.636
7.452
7.608
1,105,158
-0.04(-0.48%)
Jun 15, 2018
7.599
7.599
7.645
474,096
+0.05(+0.61%)
Jun 14, 2018
7.636
7.700
7.571
7.599
402,147
-0.02(-0.24%)
Jun 13, 2018
7.663
7.682
7.580
7.617
324,944
-0.04(-0.48%)
Jun 12, 2018
7.663
7.691
7.500
7.654
285,243
+0.01(+0.12%)
Jun 11, 2018
7.737
7.737
7.599
7.645
337,529
-0.06(-0.84%)
Jun 08, 2018
7.737
7.737
7.599
7.709
268,238
+0.07(+0.97%)
Jun 07, 2018
7.792
7.820
7.617
7.636
319,027
-0.19(-2.47%)
Jun 06, 2018
7.769
7.829
879,174
-0.17(-2.19%)
Jun 05, 2018
7.571
8.105
7.562
8.004
1,396,629
+0.43(+5.72%)
Jun 04, 2018
7.534
7.599
7.507
7.571
991,860
+0.06(+0.86%)
Jun 01, 2018
7.553
7.571
7.452
7.507
346,827
+0.02(+0.25%)
May 31, 2018
7.424
7.553
7.313
7.488
2,449,172
+0.10(+1.37%)
May 30, 2018
7.286
7.396
7.157
7.387
849,202
+0.10(+1.39%)
May 29, 2018
7.498
7.498
7.258
7.286
838,205
-0.21(-2.83%)
May 25, 2018
7.498
7.498
7.498
0
-0.01(-0.12%)
May 24, 2018
7.544
7.548
7.433
7.507
319,259
-0.03(-0.37%)
May 23, 2018
7.488
7.590
7.433
7.534
584,472
+0.06(+0.74%)
May 22, 2018
7.433
7.562
7.405
7.479
630,975
+0.04(+0.50%)
May 21, 2018
7.470
7.553
7.415
7.442
396,561
-0.02(-0.25%)
May 18, 2018
7.544
7.544
7.226
7.461
648,805
-0.12(-1.58%)
May 17, 2018
7.590
7.636
7.369
7.580
929,255
-0.05(-0.60%)
May 16, 2018
7.175
7.691
7.092
7.627
1,725,801
+0.48(+6.70%)
May 15, 2018
7.092
7.157
6.880
7.148
659,680
+0.20(+2.92%)
May 14, 2018
6.705
6.973
6.696
6.945
498,996
+0.03(+0.40%)
May 11, 2018
6.816
6.973
6.816
6.917
555,812
+0.07(+1.08%)
May 10, 2018
6.788
6.871
6.779
6.844
433,206
+0.03(+0.41%)
May 09, 2018
6.908
6.954
6.798
6.816
450,298
-0.08(-1.20%)
May 08, 2018
7.000
7.083
6.788
6.899
1,125,886
-0.13(-1.83%)
May 07, 2018
6.724
7.111
6.724
7.028
818,054
+0.30(+4.52%)
May 04, 2018
6.659
6.982
6.659
6.724
2,296,420
+0.07(+1.11%)
May 03, 2018
7.009
7.009
6.632
6.650
797,675
-0.33(-4.75%)
May 02, 2018
7.009
7.060
6.959
6.982
579,110
+0.00(+0.00%)
May 01, 2018
7.083
7.212
6.945
6.982
327,675
-0.13(-1.81%)
Apr 30, 2018
7.212
7.212
7.083
7.111
811,192
-0.11(-1.53%)
Apr 27, 2018
7.166
7.281
7.166
7.221
212,782
+0.10(+1.42%)
Apr 26, 2018
7.184
7.212
7.065
7.120
500,890
-0.02(-0.26%)
Apr 25, 2018
7.129
7.198
7.074
7.138
516,646
-0.04(-0.51%)
Apr 24, 2018
7.286
7.341
7.129
7.175
295,966
-0.05(-0.64%)
Apr 23, 2018
7.230
7.286
7.088
7.221
557,121
+0.01(+0.13%)
Apr 20, 2018
7.323
7.382
7.175
7.212
342,705
-0.07(-1.01%)
Apr 19, 2018
7.415
7.488
7.240
7.286
463,034
-0.10(-1.37%)
Apr 18, 2018
7.369
7.498
7.369
7.387
299,919
+0.00(+0.00%)
Apr 17, 2018
7.304
7.461
7.304
7.387
544,355
+0.14(+1.91%)
Apr 16, 2018
7.323
7.395
7.157
7.249
960,773
-0.06(-0.76%)
Apr 13, 2018
7.350
7.433
7.295
7.304
444,458
-0.07(-1.00%)
Apr 12, 2018
7.396
7.498
7.359
7.378
553,808
-0.01(-0.12%)
Apr 11, 2018
7.313
7.415
7.286
7.387
454,517
+0.02(+0.25%)
Apr 10, 2018
7.295
7.387
7.259
7.369
604,094
+0.12(+1.65%)
Apr 09, 2018
7.452
7.590
7.230
7.249
744,494
-0.20(-2.72%)
Apr 06, 2018
7.387
7.571
7.387
7.452
650,473
+0.03(+0.37%)
Apr 05, 2018
7.304
7.488
7.277
7.424
894,618
+0.18(+2.54%)
Apr 04, 2018
6.807
7.277
6.650
7.240
1,251,643
+0.23(+3.29%)
Apr 03, 2018
6.945
7.046
6.917
7.009
324,465
+0.08(+1.20%)
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
.