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, 2022
7.909
8.026
7.788
7.900
614,292
-0.15(-1.86%)
Jun 29, 2022
8.105
8.311
7.937
8.049
887,953
-0.06(-0.69%)
Jun 28, 2022
8.143
8.400
8.059
8.105
965,614
-0.05(-0.57%)
Jun 27, 2022
8.134
8.292
8.058
8.152
1,514,177
+0.07(+0.92%)
Jun 24, 2022
7.872
8.134
7.723
8.077
1,293,420
+0.31(+3.97%)
Jun 23, 2022
8.208
8.208
7.676
7.769
1,241,914
-0.40(-4.91%)
Jun 22, 2022
8.208
8.274
8.045
8.171
878,927
-0.24(-2.89%)
Jun 21, 2022
8.507
8.652
8.414
8.414
636,386
-0.02(-0.22%)
Jun 17, 2022
8.507
8.675
8.255
8.432
1,301,593
-0.07(-0.88%)
Jun 16, 2022
8.787
8.843
8.488
8.507
1,012,042
-0.49(-5.50%)
Jun 15, 2022
8.965
9.105
8.853
9.002
563,282
+0.13(+1.47%)
Jun 14, 2022
9.030
9.077
8.768
8.871
701,564
-0.03(-0.31%)
Jun 13, 2022
9.282
9.347
8.815
8.899
1,803,064
-0.63(-6.66%)
Jun 10, 2022
9.534
9.712
9.455
9.534
1,177,891
-0.23(-2.39%)
Jun 09, 2022
9.870
9.936
9.693
9.768
943,656
-0.14(-1.41%)
Jun 08, 2022
9.973
10.08
9.730
9.908
891,210
-0.19(-1.85%)
Jun 07, 2022
9.861
10.13
9.800
10.09
877,683
+0.11(+1.12%)
Jun 06, 2022
10.21
10.25
9.842
9.982
727,805
-0.21(-2.02%)
Jun 03, 2022
10.53
10.70
10.13
10.19
960,931
-0.12(-1.18%)
Jun 02, 2022
10.02
10.51
9.870
10.31
1,163,299
+0.35(+3.56%)
Jun 01, 2022
10.46
10.49
9.716
9.954
2,653,134
-0.42(-4.05%)
May 31, 2022
10.64
10.74
10.31
10.37
1,388,647
-0.13(-1.24%)
May 27, 2022
10.52
10.73
10.46
10.51
1,032,132
+0.00(+0.00%)
May 26, 2022
10.26
10.57
10.09
10.51
1,047,296
+0.44(+4.36%)
May 25, 2022
10.04
10.12
9.908
10.07
622,970
+0.06(+0.56%)
May 24, 2022
9.852
10.04
9.786
10.01
1,044,827
+0.06(+0.56%)
May 23, 2022
9.618
10.06
9.502
9.954
628,871
+0.49(+5.23%)
May 20, 2022
9.665
9.712
9.310
9.460
810,753
-0.09(-0.98%)
May 19, 2022
9.590
9.693
9.394
9.553
598,140
-0.08(-0.87%)
May 18, 2022
10.21
10.21
9.553
9.637
587,208
-0.59(-5.75%)
May 17, 2022
9.758
10.23
9.693
10.23
956,345
+0.64(+6.62%)
May 16, 2022
9.562
9.908
9.488
9.590
1,310,754
+0.02(+0.20%)
May 13, 2022
9.656
9.842
9.394
9.572
1,312,044
+0.12(+1.28%)
May 12, 2022
9.161
9.544
8.955
9.450
1,226,254
+0.21(+2.22%)
May 11, 2022
9.291
9.656
9.152
9.245
1,006,489
-0.06(-0.60%)
May 10, 2022
9.310
9.544
9.179
9.301
995,779
+0.07(+0.71%)
May 09, 2022
10.09
10.13
9.235
9.235
2,000,261
-0.97(-9.52%)
May 06, 2022
10.44
10.46
10.16
10.21
2,099,238
-0.28(-2.67%)
May 05, 2022
10.75
10.91
10.39
10.49
824,030
-0.23(-2.18%)
May 04, 2022
10.93
11.12
10.43
10.72
985,268
-0.19(-1.71%)
May 03, 2022
10.74
10.92
10.63
10.91
984,686
+0.26(+2.46%)
May 02, 2022
10.46
10.65
10.38
10.65
901,453
+0.14(+1.33%)
Apr 29, 2022
10.62
10.88
10.49
10.51
841,687
-0.11(-0.99%)
Apr 28, 2022
11.19
11.27
10.56
10.61
1,274,118
-0.43(-3.92%)
Apr 27, 2022
10.68
11.21
10.58
11.04
3,170,614
+0.50(+4.72%)
Apr 26, 2022
10.82
10.90
10.47
10.55
1,618,355
-0.17(-1.55%)
Apr 25, 2022
10.63
10.78
10.33
10.71
2,089,289
-0.16(-1.44%)
Apr 22, 2022
11.26
11.48
10.79
10.87
2,254,696
-0.41(-3.59%)
Apr 21, 2022
11.92
12.01
11.15
11.27
2,475,279
-0.57(-4.82%)
Apr 20, 2022
11.49
11.95
11.26
11.85
2,315,935
+0.40(+3.46%)
Apr 19, 2022
11.99
12.09
11.35
11.45
2,586,312
-0.66(-5.48%)
Apr 18, 2022
12.07
12.48
12.07
12.11
2,840,084
+0.09(+0.77%)
Apr 14, 2022
11.97
12.14
11.87
12.02
2,386,061
+0.09(+0.77%)
Apr 13, 2022
11.45
11.96
11.45
11.93
2,450,627
+0.53(+4.69%)
Apr 12, 2022
11.30
11.63
11.24
11.39
2,253,909
+0.23(+2.06%)
Apr 11, 2022
11.29
11.45
11.10
11.16
1,956,444
-0.24(-2.10%)
Apr 08, 2022
10.92
11.51
10.92
11.40
2,298,666
+0.53(+4.83%)
Apr 07, 2022
10.45
10.95
10.40
10.88
2,025,380
+0.41(+3.87%)
Apr 06, 2022
10.38
10.73
10.18
10.47
2,122,043
-0.09(-0.87%)
Apr 05, 2022
10.88
10.91
10.55
10.56
2,145,530
-0.28(-2.55%)
Apr 04, 2022
11.40
11.45
10.71
10.84
2,530,334
-0.52(-4.62%)
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
.