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
)
9.040
-0.190 (-2.06%)
Streaming Delayed Price
Updated: 2:37 PM EDT, Jun 7, 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 (%)
Oct 31, 2017
9.441
9.570
9.238
9.358
813,026
-0.06(-0.68%)
Oct 30, 2017
9.616
9.616
9.340
9.423
642,084
-0.24(-2.48%)
Oct 27, 2017
9.902
9.961
9.579
9.662
635,862
-0.24(-2.42%)
Oct 26, 2017
9.791
10.05
9.782
9.902
846,125
+0.12(+1.22%)
Oct 25, 2017
9.681
9.846
9.644
9.782
485,472
+0.05(+0.47%)
Oct 24, 2017
9.542
9.782
9.524
9.736
856,535
+0.18(+1.93%)
Oct 23, 2017
9.506
9.588
9.413
9.552
411,767
+0.03(+0.29%)
Oct 20, 2017
9.588
9.625
9.478
9.524
423,782
-0.06(-0.58%)
Oct 19, 2017
9.598
9.625
9.515
9.579
396,550
-0.02(-0.19%)
Oct 18, 2017
9.552
9.634
9.538
9.598
410,625
-0.03(-0.29%)
Oct 17, 2017
9.791
9.837
9.533
9.625
424,613
-0.21(-2.15%)
Oct 16, 2017
9.681
9.892
9.681
9.837
631,466
+0.17(+1.71%)
Oct 13, 2017
9.662
9.763
9.542
9.671
597,296
+0.02(+0.19%)
Oct 12, 2017
9.542
9.699
9.478
9.653
342,669
+0.13(+1.35%)
Oct 11, 2017
9.570
9.639
9.478
9.524
455,065
-0.04(-0.39%)
Oct 10, 2017
9.653
9.754
9.524
9.561
387,147
-0.06(-0.57%)
Oct 09, 2017
9.809
9.957
9.607
9.616
488,151
-0.17(-1.69%)
Oct 06, 2017
10.02
10.11
9.763
9.782
467,889
-0.29(-2.93%)
Oct 05, 2017
10.09
10.17
10.04
10.08
360,845
+0.04(+0.37%)
Oct 04, 2017
10.13
10.26
10.00
10.04
803,094
-0.04(-0.37%)
Oct 03, 2017
10.17
10.27
9.984
10.08
678,760
-0.07(-0.73%)
Oct 02, 2017
9.948
10.18
9.948
10.15
788,459
+0.20(+2.04%)
Sep 29, 2017
9.717
10.01
9.681
9.948
935,523
+0.26(+2.66%)
Sep 28, 2017
9.478
9.690
9.469
9.690
1,011,169
+0.23(+2.43%)
Sep 27, 2017
9.478
9.496
9.331
9.459
584,778
+0.00(+0.00%)
Sep 26, 2017
9.248
9.515
9.229
9.459
498,375
+0.20(+2.19%)
Sep 25, 2017
9.358
9.423
9.202
9.257
525,099
-0.11(-1.18%)
Sep 22, 2017
9.165
9.377
9.146
9.367
533,153
+0.19(+2.11%)
Sep 21, 2017
9.063
9.229
9.017
9.174
503,087
+0.12(+1.32%)
Sep 20, 2017
9.091
9.165
9.017
9.054
385,177
-0.04(-0.41%)
Sep 19, 2017
9.340
9.377
9.073
9.091
915,460
-0.25(-2.66%)
Sep 18, 2017
9.358
9.552
9.321
9.340
997,853
-0.03(-0.29%)
Sep 15, 2017
9.349
9.478
9.340
9.367
1,030,482
+0.01(+0.10%)
Sep 14, 2017
9.248
9.404
9.091
9.358
706,730
+0.08(+0.89%)
Sep 13, 2017
8.971
9.284
8.953
9.275
544,227
+0.30(+3.39%)
Sep 12, 2017
8.934
9.045
8.934
8.971
278,180
+0.02(+0.21%)
Sep 11, 2017
8.934
9.054
8.888
8.953
612,557
+0.06(+0.62%)
Sep 08, 2017
9.027
9.054
8.833
8.898
457,776
-0.14(-1.53%)
Sep 07, 2017
9.321
9.321
9.027
9.036
312,887
-0.22(-2.39%)
Sep 06, 2017
9.238
9.349
9.156
9.257
374,464
+0.07(+0.80%)
Sep 05, 2017
9.073
9.284
9.063
9.183
619,313
+0.12(+1.32%)
Sep 01, 2017
8.962
9.091
8.962
9.063
322,964
+0.13(+1.44%)
Aug 31, 2017
8.870
8.962
8.782
8.934
942,316
+0.06(+0.62%)
Aug 30, 2017
8.934
8.999
8.861
8.879
750,725
-0.03(-0.31%)
Aug 29, 2017
9.045
9.063
8.865
8.907
1,247,504
-0.16(-1.73%)
Aug 28, 2017
9.137
9.146
9.008
9.063
632,406
-0.05(-0.51%)
Aug 25, 2017
9.229
9.257
9.109
9.109
578,676
-0.18(-1.98%)
Aug 24, 2017
9.423
9.423
9.284
9.294
242,724
-0.11(-1.18%)
Aug 23, 2017
9.100
9.409
9.100
9.404
877,699
+0.31(+3.44%)
Aug 22, 2017
8.990
9.183
8.934
9.091
1,025,298
+0.10(+1.13%)
Aug 21, 2017
9.202
9.202
8.971
8.990
495,452
-0.21(-2.30%)
Aug 18, 2017
9.266
9.275
9.137
9.202
364,489
-0.06(-0.70%)
Aug 17, 2017
9.183
9.386
9.183
9.266
720,415
+0.05(+0.50%)
Aug 16, 2017
9.607
9.607
9.202
9.220
928,762
-0.04(-0.40%)
Aug 15, 2017
9.533
9.625
9.257
9.257
316,654
-0.27(-2.80%)
Aug 14, 2017
9.211
9.552
9.211
9.524
1,398,497
+0.38(+4.13%)
Aug 11, 2017
9.119
9.298
8.971
9.146
621,085
-0.04(-0.40%)
Aug 10, 2017
9.211
9.229
9.160
9.183
1,322,760
-0.05(-0.50%)
Aug 09, 2017
9.248
9.257
9.156
9.229
292,056
-0.02(-0.20%)
Aug 08, 2017
9.303
9.358
9.211
9.248
729,436
-0.06(-0.69%)
Aug 07, 2017
9.257
9.349
9.192
9.312
347,353
+0.00(+0.00%)
Aug 04, 2017
9.303
9.358
9.275
9.312
229,405
+0.01(+0.10%)
Aug 03, 2017
9.321
9.409
9.266
9.303
525,707
-0.02(-0.20%)
Aug 02, 2017
9.312
9.377
9.266
9.321
240,264
-0.01(-0.10%)
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
.