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
)
9.840
+0.060 (+0.61%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2017
9.054
9.156
8.990
9.017
872,570
-0.04(-0.41%)
Nov 29, 2017
8.907
9.091
8.879
9.054
744,197
+0.17(+1.97%)
Nov 28, 2017
8.934
8.971
8.810
8.879
682,890
+0.00(+0.00%)
Nov 27, 2017
8.759
8.981
8.667
8.879
925,113
+0.04(+0.42%)
Nov 24, 2017
8.750
8.888
8.723
8.842
452,421
+0.12(+1.37%)
Nov 22, 2017
8.502
8.750
8.502
8.723
795,036
+0.27(+3.16%)
Nov 21, 2017
8.290
8.502
8.244
8.456
1,083,633
+0.15(+1.77%)
Nov 20, 2017
8.299
8.483
8.216
8.308
877,208
+0.00(+0.00%)
Nov 17, 2017
8.327
8.442
8.244
8.308
878,191
-0.05(-0.55%)
Nov 16, 2017
8.013
8.557
8.013
8.354
1,508,836
+0.41(+5.22%)
Nov 15, 2017
7.783
8.069
7.673
7.940
2,121,558
+0.06(+0.82%)
Nov 14, 2017
8.520
8.529
7.737
7.875
3,980,854
-0.72(-8.36%)
Nov 13, 2017
8.640
8.746
8.538
8.594
993,067
-0.01(-0.11%)
Nov 10, 2017
8.584
8.718
8.538
8.603
1,107,412
+0.01(+0.11%)
Nov 09, 2017
8.907
9.017
8.584
8.594
881,579
-0.37(-4.11%)
Nov 08, 2017
8.971
9.045
8.898
8.962
603,263
+0.03(+0.31%)
Nov 07, 2017
8.925
8.999
8.898
8.934
647,058
+0.04(+0.41%)
Nov 06, 2017
9.109
9.128
8.861
8.898
826,974
-0.21(-2.33%)
Nov 03, 2017
9.165
9.248
8.981
9.109
1,146,093
-0.06(-0.70%)
Nov 02, 2017
9.542
9.542
9.146
9.174
746,958
-0.34(-3.58%)
Nov 01, 2017
9.441
9.607
9.386
9.515
721,152
+0.16(+1.67%)
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%)
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
.