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
)
11.08
-0.22 (-1.95%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2020
3.722
3.741
3.638
3.732
248,991
+0.01(+0.25%)
Apr 29, 2020
3.769
3.877
3.694
3.722
414,680
-0.01(-0.25%)
Apr 28, 2020
3.769
3.825
3.722
3.732
591,719
-0.04(-0.99%)
Apr 27, 2020
3.825
3.837
3.741
3.769
175,746
-0.05(-1.23%)
Apr 24, 2020
3.891
3.909
3.797
3.816
272,646
-0.07(-1.69%)
Apr 23, 2020
3.769
3.891
3.732
3.881
180,847
+0.11(+2.98%)
Apr 22, 2020
3.704
3.774
3.554
3.769
728,753
+0.11(+3.07%)
Apr 21, 2020
3.741
3.750
3.620
3.657
370,932
-0.07(-2.00%)
Apr 20, 2020
3.779
3.900
3.685
3.732
407,200
-0.07(-1.72%)
Apr 17, 2020
3.741
3.816
3.704
3.797
314,024
+0.07(+1.75%)
Apr 16, 2020
3.713
3.760
3.676
3.732
215,724
-0.02(-0.50%)
Apr 15, 2020
3.769
3.811
3.610
3.750
302,776
-0.14(-3.61%)
Apr 14, 2020
3.835
3.994
3.638
3.891
591,001
+0.01(+0.24%)
Apr 13, 2020
4.256
4.321
3.825
3.881
416,635
-0.37(-8.79%)
Apr 09, 2020
4.040
4.330
4.006
4.256
286,974
+0.26(+6.56%)
Apr 08, 2020
3.881
4.022
3.870
3.994
183,148
+0.12(+3.14%)
Apr 07, 2020
3.657
3.966
3.657
3.872
194,524
+0.24(+6.70%)
Apr 06, 2020
3.423
3.704
3.358
3.629
410,276
+0.25(+7.48%)
Apr 03, 2020
3.367
3.386
3.096
3.376
352,195
+0.05(+1.40%)
Apr 02, 2020
3.273
3.461
3.189
3.330
778,613
+0.01(+0.28%)
Apr 01, 2020
3.535
3.582
3.311
3.320
707,122
-0.32(-8.74%)
Mar 31, 2020
3.591
3.732
3.489
3.638
921,315
+0.00(+0.00%)
Mar 30, 2020
3.835
3.914
3.554
3.638
529,773
-0.21(-5.35%)
Mar 27, 2020
3.788
4.012
3.694
3.844
542,620
-0.02(-0.48%)
Mar 26, 2020
3.835
3.909
3.666
3.863
892,854
+0.02(+0.49%)
Mar 25, 2020
3.853
3.956
3.722
3.844
1,342,123
+0.01(+0.24%)
Mar 24, 2020
3.947
4.059
3.610
3.835
552,277
+0.00(+0.00%)
Mar 23, 2020
3.741
4.050
3.732
3.835
504,693
+0.02(+0.49%)
Mar 20, 2020
3.835
3.984
3.704
3.816
1,761,297
+0.01(+0.25%)
Mar 19, 2020
3.591
3.891
3.348
3.807
2,065,813
+0.19(+5.17%)
Mar 18, 2020
4.003
4.050
3.442
3.620
4,236,463
-0.65(-15.13%)
Mar 17, 2020
4.499
4.620
4.209
4.265
640,854
-0.14(-3.18%)
Mar 16, 2020
4.022
4.564
3.872
4.405
507,659
-0.33(-6.92%)
Mar 13, 2020
5.097
5.097
4.218
4.732
502,418
+0.56(+13.45%)
Mar 12, 2020
4.555
4.555
3.928
4.171
390,968
-0.51(-10.98%)
Mar 11, 2020
4.985
5.079
4.602
4.686
869,775
-0.34(-6.70%)
Mar 10, 2020
5.013
5.144
4.849
5.022
427,630
+0.12(+2.48%)
Mar 09, 2020
5.752
5.752
4.845
4.901
1,381,264
-1.46(-22.94%)
Mar 06, 2020
6.425
6.487
6.247
6.360
439,870
-0.22(-3.41%)
Mar 05, 2020
6.697
6.762
6.556
6.584
193,628
-0.26(-3.83%)
Mar 04, 2020
6.706
6.949
6.697
6.846
209,850
+0.22(+3.39%)
Mar 03, 2020
6.818
6.996
6.566
6.622
249,223
-0.15(-2.21%)
Mar 02, 2020
6.192
6.799
6.098
6.771
381,106
+0.65(+10.70%)
Feb 28, 2020
6.444
6.486
6.079
6.117
308,465
-0.47(-7.10%)
Feb 27, 2020
6.510
6.631
6.266
6.584
339,760
+0.04(+0.57%)
Feb 26, 2020
6.781
6.837
6.510
6.547
260,743
-0.26(-3.85%)
Feb 25, 2020
7.108
7.108
6.753
6.809
89,506
-0.27(-3.83%)
Feb 24, 2020
7.089
7.155
7.061
7.080
93,993
-0.16(-2.20%)
Feb 21, 2020
7.389
7.400
7.183
7.239
154,392
-0.20(-2.64%)
Feb 20, 2020
7.529
7.585
7.407
7.435
75,201
-0.09(-1.24%)
Feb 19, 2020
7.445
7.538
7.426
7.529
110,962
+0.06(+0.75%)
Feb 18, 2020
7.576
7.576
7.417
7.473
107,725
-0.15(-1.96%)
Feb 14, 2020
7.501
7.632
7.454
7.622
184,972
+0.14(+1.87%)
Feb 13, 2020
7.557
7.590
7.351
7.482
136,450
-0.13(-1.72%)
Feb 12, 2020
7.426
7.735
7.389
7.613
338,837
+0.19(+2.52%)
Feb 11, 2020
7.464
7.510
7.368
7.426
141,623
+0.07(+1.02%)
Feb 10, 2020
7.342
7.464
7.230
7.351
405,577
-0.01(-0.13%)
Feb 07, 2020
7.174
7.361
7.099
7.361
309,641
+0.18(+2.47%)
Feb 06, 2020
7.164
7.220
7.127
7.183
493,252
+0.07(+1.05%)
Feb 05, 2020
7.024
7.239
7.024
7.108
289,367
+0.08(+1.20%)
Feb 04, 2020
6.940
7.052
6.912
7.024
246,375
+0.13(+1.90%)
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
.