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 30, 2020
3.979
4.034
3.924
3.997
327,797
+0.02(+0.46%)
Jun 29, 2020
3.979
4.108
3.951
3.979
286,381
+0.00(+0.00%)
Jun 26, 2020
4.034
4.090
3.970
3.979
210,514
-0.09(-2.26%)
Jun 25, 2020
4.016
4.117
4.007
4.071
199,583
+0.01(+0.23%)
Jun 24, 2020
4.145
4.145
4.021
4.062
225,873
-0.12(-2.86%)
Jun 23, 2020
4.246
4.308
4.126
4.182
201,421
-0.04(-0.87%)
Jun 22, 2020
4.237
4.246
4.062
4.219
332,308
-0.01(-0.22%)
Jun 19, 2020
4.311
4.384
4.182
4.228
284,340
+0.00(+0.00%)
Jun 18, 2020
4.209
4.306
4.168
4.228
303,829
-0.04(-0.86%)
Jun 17, 2020
4.476
4.513
4.265
4.265
259,629
-0.21(-4.73%)
Jun 16, 2020
4.329
4.513
4.228
4.476
631,881
+0.33(+8.00%)
Jun 15, 2020
4.200
4.265
4.099
4.145
993,834
-0.15(-3.43%)
Jun 12, 2020
4.301
4.421
4.292
4.292
377,600
+0.11(+2.64%)
Jun 11, 2020
4.053
4.320
4.053
4.182
853,282
-0.16(-3.61%)
Jun 10, 2020
4.596
4.596
4.311
4.338
423,054
-0.23(-5.04%)
Jun 09, 2020
4.891
4.928
4.550
4.569
539,139
-0.29(-6.06%)
Jun 08, 2020
5.029
5.158
4.782
4.863
835,152
+0.29(+6.45%)
Jun 05, 2020
4.347
4.642
4.292
4.569
770,184
+0.36(+8.53%)
Jun 04, 2020
4.145
4.329
4.145
4.209
361,226
+0.04(+0.88%)
Jun 03, 2020
4.311
4.384
4.163
4.172
517,707
-0.10(-2.37%)
Jun 02, 2020
4.117
4.329
4.090
4.274
488,130
+0.26(+6.42%)
Jun 01, 2020
3.942
4.145
3.869
4.016
438,570
+0.05(+1.16%)
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%)
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
.