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, 2020
5.674
5.711
5.627
5.692
212,016
-0.04(-0.64%)
Nov 27, 2020
5.600
5.803
5.582
5.729
119,859
+0.07(+1.30%)
Nov 25, 2020
5.591
5.738
5.480
5.655
317,996
+0.06(+0.99%)
Nov 24, 2020
5.683
5.701
5.471
5.600
613,251
-0.04(-0.65%)
Nov 23, 2020
5.545
5.711
5.499
5.637
521,955
+0.08(+1.49%)
Nov 20, 2020
5.315
5.563
5.315
5.554
949,864
+0.26(+4.87%)
Nov 19, 2020
5.176
5.319
5.158
5.296
312,036
+0.14(+2.68%)
Nov 18, 2020
5.020
5.305
4.992
5.158
562,986
+0.14(+2.75%)
Nov 17, 2020
4.919
5.048
4.863
5.020
518,647
+0.05(+0.93%)
Nov 16, 2020
4.900
5.057
4.900
4.974
482,157
+0.16(+3.25%)
Nov 13, 2020
4.679
5.112
4.679
4.817
346,116
+0.22(+4.81%)
Nov 12, 2020
4.651
4.684
4.476
4.596
122,536
-0.06(-1.38%)
Nov 11, 2020
4.679
4.790
4.607
4.661
147,950
-0.02(-0.39%)
Nov 10, 2020
4.495
4.725
4.458
4.679
160,084
+0.22(+4.96%)
Nov 09, 2020
4.449
4.624
4.403
4.458
150,048
+0.11(+2.54%)
Nov 06, 2020
4.412
4.458
4.329
4.347
77,952
-0.11(-2.48%)
Nov 05, 2020
4.292
4.458
4.283
4.458
108,319
+0.22(+5.22%)
Nov 04, 2020
4.458
4.458
4.209
4.237
124,134
-0.24(-5.35%)
Nov 03, 2020
4.513
4.550
4.461
4.476
71,053
+0.01(+0.21%)
Nov 02, 2020
4.467
4.532
4.375
4.467
164,716
+0.01(+0.21%)
Oct 30, 2020
4.301
4.458
4.209
4.458
191,840
+0.16(+3.64%)
Oct 29, 2020
4.366
4.375
4.201
4.301
194,937
-0.07(-1.68%)
Oct 28, 2020
4.357
4.476
4.338
4.375
227,456
-0.05(-1.04%)
Oct 27, 2020
4.532
4.532
4.338
4.421
168,431
-0.13(-2.83%)
Oct 26, 2020
4.559
4.582
4.513
4.550
107,263
-0.04(-0.80%)
Oct 23, 2020
4.569
4.642
4.522
4.587
151,778
+0.02(+0.40%)
Oct 22, 2020
4.578
4.578
4.495
4.569
84,864
+0.00(+0.00%)
Oct 21, 2020
4.541
4.587
4.513
4.569
60,163
+0.03(+0.61%)
Oct 20, 2020
4.541
4.605
4.504
4.541
145,960
+0.02(+0.41%)
Oct 19, 2020
4.550
4.697
4.513
4.522
251,640
-0.06(-1.41%)
Oct 16, 2020
4.596
4.624
4.495
4.587
122,356
+0.00(+0.00%)
Oct 15, 2020
4.587
4.688
4.532
4.587
230,019
-0.02(-0.40%)
Oct 14, 2020
4.596
4.651
4.541
4.605
157,142
+0.05(+1.01%)
Oct 13, 2020
4.522
4.578
4.430
4.559
113,414
+0.00(+0.00%)
Oct 12, 2020
4.513
4.587
4.467
4.559
184,987
+0.04(+0.81%)
Oct 09, 2020
4.513
4.541
4.430
4.522
111,391
+0.04(+0.82%)
Oct 08, 2020
4.412
4.550
4.375
4.486
327,690
+0.11(+2.53%)
Oct 07, 2020
4.412
4.449
4.338
4.375
215,862
+0.00(+0.00%)
Oct 06, 2020
4.375
4.421
4.301
4.375
292,818
+0.02(+0.42%)
Oct 05, 2020
4.394
4.467
4.320
4.357
387,087
-0.04(-0.84%)
Oct 02, 2020
4.338
4.412
4.320
4.394
171,103
-0.02(-0.42%)
Oct 01, 2020
4.357
4.453
4.301
4.412
265,329
+0.11(+2.57%)
Sep 30, 2020
4.209
4.320
4.209
4.301
160,691
+0.09(+2.19%)
Sep 29, 2020
4.246
4.311
4.191
4.209
470,763
-0.08(-1.93%)
Sep 28, 2020
4.255
4.360
4.255
4.292
186,401
+0.04(+0.87%)
Sep 25, 2020
4.311
4.315
4.246
4.255
190,971
-0.08(-1.91%)
Sep 24, 2020
4.329
4.412
4.232
4.338
198,725
+0.01(+0.21%)
Sep 23, 2020
4.384
4.421
4.292
4.329
358,914
-0.06(-1.47%)
Sep 22, 2020
4.375
4.430
4.329
4.394
192,865
+0.02(+0.42%)
Sep 21, 2020
4.467
4.476
4.338
4.375
358,744
-0.17(-3.65%)
Sep 18, 2020
4.615
4.647
4.440
4.541
539,584
-0.07(-1.60%)
Sep 17, 2020
4.587
4.651
4.550
4.615
119,493
+0.01(+0.20%)
Sep 16, 2020
4.707
4.707
4.559
4.605
171,965
-0.05(-0.99%)
Sep 15, 2020
4.688
4.725
4.569
4.651
178,069
-0.05(-0.98%)
Sep 14, 2020
4.753
4.753
4.651
4.697
151,860
-0.01(-0.20%)
Sep 11, 2020
4.780
4.780
4.642
4.707
200,200
-0.04(-0.78%)
Sep 10, 2020
4.734
4.863
4.651
4.744
494,623
+0.00(+0.00%)
Sep 09, 2020
4.688
4.872
4.670
4.744
443,855
+0.07(+1.58%)
Sep 08, 2020
4.670
4.744
4.578
4.670
185,836
-0.07(-1.55%)
Sep 04, 2020
4.799
5.020
4.670
4.744
238,741
+0.00(+0.00%)
Sep 03, 2020
4.624
4.845
4.624
4.744
204,180
+0.06(+1.38%)
Sep 02, 2020
4.836
4.836
4.633
4.679
247,927
-0.08(-1.74%)
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
.