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, 2018
7.323
7.323
7.192
7.220
798,878
-0.11(-1.53%)
Apr 27, 2018
7.276
7.393
7.276
7.333
209,551
+0.10(+1.42%)
Apr 26, 2018
7.295
7.323
7.174
7.230
493,286
-0.02(-0.26%)
Apr 25, 2018
7.239
7.309
7.183
7.248
508,803
-0.04(-0.51%)
Apr 24, 2018
7.398
7.454
7.239
7.286
291,473
-0.05(-0.64%)
Apr 23, 2018
7.342
7.398
7.197
7.333
548,664
+0.01(+0.13%)
Apr 20, 2018
7.435
7.496
7.286
7.323
337,503
-0.07(-1.01%)
Apr 19, 2018
7.529
7.604
7.351
7.398
456,005
-0.10(-1.37%)
Apr 18, 2018
7.482
7.613
7.482
7.501
295,366
+0.00(+0.00%)
Apr 17, 2018
7.417
7.576
7.417
7.501
536,091
+0.14(+1.91%)
Apr 16, 2018
7.435
7.509
7.267
7.361
946,188
-0.06(-0.76%)
Apr 13, 2018
7.464
7.548
7.407
7.417
437,711
-0.07(-1.00%)
Apr 12, 2018
7.510
7.613
7.473
7.492
545,401
-0.01(-0.12%)
Apr 11, 2018
7.426
7.529
7.398
7.501
447,617
+0.02(+0.25%)
Apr 10, 2018
7.407
7.501
7.371
7.482
594,923
+0.12(+1.65%)
Apr 09, 2018
7.566
7.707
7.342
7.361
733,192
-0.21(-2.72%)
Apr 06, 2018
7.501
7.688
7.501
7.566
640,598
+0.03(+0.37%)
Apr 05, 2018
7.417
7.604
7.389
7.538
881,038
+0.19(+2.54%)
Apr 04, 2018
6.912
7.389
6.753
7.351
1,232,643
+0.23(+3.29%)
Apr 03, 2018
7.052
7.155
7.024
7.117
319,539
+0.08(+1.20%)
Apr 02, 2018
7.071
7.183
6.893
7.033
663,666
+0.00(+0.00%)
Mar 29, 2018
7.033
7.033
7.033
0
+0.18(+2.59%)
Mar 28, 2018
6.949
6.987
6.771
6.856
637,021
-0.10(-1.48%)
Mar 27, 2018
7.108
7.146
6.949
6.958
751,290
-0.12(-1.72%)
Mar 26, 2018
7.127
7.379
7.047
7.080
1,627,464
-0.03(-0.39%)
Mar 23, 2018
7.220
7.230
7.024
7.108
824,623
-0.11(-1.55%)
Mar 22, 2018
7.174
7.342
7.080
7.220
750,541
+0.01(+0.13%)
Mar 21, 2018
7.398
7.417
7.122
7.211
630,439
-0.21(-2.77%)
Mar 20, 2018
7.407
7.435
7.286
7.417
464,800
+0.01(+0.13%)
Mar 19, 2018
7.566
7.622
7.216
7.407
1,234,403
-0.20(-2.58%)
Mar 16, 2018
7.669
7.782
7.548
7.604
950,381
-0.11(-1.45%)
Mar 15, 2018
7.819
7.894
7.641
7.716
1,089,072
-0.09(-1.20%)
Mar 14, 2018
7.782
7.903
7.782
7.810
1,268,045
+0.03(+0.36%)
Mar 13, 2018
7.791
7.931
7.669
7.782
1,629,982
+0.02(+0.24%)
Mar 12, 2018
7.810
7.997
7.688
7.763
1,593,182
-0.01(-0.12%)
Mar 09, 2018
8.128
8.221
7.716
7.772
902,172
-0.33(-4.04%)
Mar 08, 2018
8.156
8.160
8.043
8.099
327,848
-0.02(-0.23%)
Mar 07, 2018
8.211
8.025
8.118
721,657
-0.02(-0.23%)
Mar 06, 2018
8.230
8.296
8.011
8.137
440,690
-0.11(-1.36%)
Mar 05, 2018
8.268
8.371
8.212
8.249
376,935
-0.09(-1.12%)
Mar 02, 2018
8.202
8.422
8.128
8.343
621,932
+0.09(+1.13%)
Mar 01, 2018
8.371
8.427
8.202
8.249
529,648
-0.16(-1.89%)
Feb 28, 2018
8.417
8.474
8.305
8.408
476,582
+0.02(+0.22%)
Feb 27, 2018
8.511
8.614
8.380
8.389
522,258
-0.09(-1.10%)
Feb 26, 2018
8.436
8.532
8.324
8.483
388,463
+0.08(+1.00%)
Feb 23, 2018
8.296
8.520
8.249
8.399
1,221,509
+0.14(+1.70%)
Feb 22, 2018
8.221
8.258
1,087,986
-0.34(-3.92%)
Feb 21, 2018
8.670
8.866
8.558
8.595
357,218
-0.09(-1.08%)
Feb 20, 2018
8.605
8.717
8.567
8.689
234,614
+0.07(+0.87%)
Feb 16, 2018
8.614
8.614
8.614
0
-0.05(-0.54%)
Feb 15, 2018
8.801
8.801
8.530
8.661
397,324
-0.14(-1.59%)
Feb 14, 2018
8.417
8.838
8.408
8.801
501,219
+0.37(+4.44%)
Feb 13, 2018
8.726
8.829
8.427
8.427
663,511
-0.37(-4.25%)
Feb 12, 2018
8.857
9.025
8.689
8.801
431,493
-0.03(-0.32%)
Feb 09, 2018
8.951
8.969
8.539
8.829
630,284
-0.05(-0.53%)
Feb 08, 2018
8.988
9.105
8.820
8.876
1,965,969
-0.07(-0.84%)
Feb 07, 2018
8.782
9.119
8.773
8.951
1,030,582
+0.09(+1.06%)
Feb 06, 2018
8.399
8.941
8.399
8.857
1,439,569
+0.36(+4.18%)
Feb 05, 2018
8.735
8.764
8.417
8.502
379,293
-0.29(-3.30%)
Feb 02, 2018
9.222
9.222
8.778
8.792
521,546
-0.46(-4.95%)
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
.