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
)
9.050
-0.080 (-0.88%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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, 2022
7.764
7.882
7.697
7.859
593,071
+0.10(+1.23%)
Nov 29, 2022
7.783
7.875
7.735
7.764
425,459
-0.02(-0.24%)
Nov 28, 2022
7.735
7.811
7.669
7.783
399,543
-0.04(-0.49%)
Nov 25, 2022
7.868
7.963
7.792
7.821
280,759
-0.01(-0.12%)
Nov 23, 2022
7.764
7.878
7.649
7.830
325,440
+0.05(+0.61%)
Nov 22, 2022
7.621
7.868
7.602
7.783
495,101
+0.17(+2.25%)
Nov 21, 2022
7.583
7.745
7.435
7.611
590,914
+0.01(+0.13%)
Nov 18, 2022
7.440
7.611
7.431
7.602
489,644
+0.21(+2.83%)
Nov 17, 2022
7.440
7.521
7.312
7.392
401,423
-0.13(-1.77%)
Nov 16, 2022
7.592
7.640
7.383
7.526
702,810
-0.11(-1.49%)
Nov 15, 2022
7.583
7.716
7.478
7.640
549,616
+0.20(+2.69%)
Nov 14, 2022
7.431
7.516
7.155
7.440
1,488,039
+0.06(+0.77%)
Nov 11, 2022
7.611
7.802
7.326
7.383
981,054
-0.18(-2.39%)
Nov 10, 2022
8.039
8.078
7.269
7.564
1,067,101
-0.52(-6.47%)
Nov 09, 2022
8.334
8.377
8.078
8.087
534,272
-0.31(-3.74%)
Nov 08, 2022
8.363
8.501
8.230
8.401
520,566
+0.06(+0.68%)
Nov 07, 2022
8.106
8.453
8.106
8.344
692,886
+0.26(+3.18%)
Nov 04, 2022
8.163
8.372
8.016
8.087
601,846
+0.09(+1.07%)
Nov 03, 2022
7.678
8.063
7.583
8.001
686,245
+0.22(+2.81%)
Nov 02, 2022
7.973
7.754
7.783
579,056
-0.39(-4.77%)
Nov 01, 2022
8.201
8.257
8.020
8.173
467,957
+0.09(+1.06%)
Oct 31, 2022
7.975
8.199
7.769
8.087
1,212,914
+0.25(+3.22%)
Oct 28, 2022
7.937
7.977
7.751
7.835
451,121
-0.09(-1.18%)
Oct 27, 2022
8.040
8.171
7.853
7.928
415,899
-0.06(-0.70%)
Oct 26, 2022
8.162
8.264
7.984
7.984
448,875
-0.19(-2.29%)
Oct 25, 2022
8.115
8.311
7.984
8.171
499,376
+0.07(+0.92%)
Oct 24, 2022
8.358
8.358
8.031
8.096
480,411
-0.21(-2.58%)
Oct 21, 2022
8.077
8.381
7.947
8.311
467,135
+0.26(+3.25%)
Oct 20, 2022
8.171
8.260
8.045
8.049
486,649
-0.10(-1.26%)
Oct 19, 2022
7.797
8.246
7.751
8.152
474,314
+0.30(+3.80%)
Oct 18, 2022
7.825
7.900
7.662
7.853
1,103,526
-0.02(-0.24%)
Oct 17, 2022
7.732
7.984
7.732
7.872
371,736
+0.25(+3.31%)
Oct 14, 2022
7.891
8.012
7.599
7.620
393,224
-0.33(-4.11%)
Oct 13, 2022
7.564
8.049
7.471
7.947
503,560
+0.25(+3.28%)
Oct 12, 2022
7.807
7.807
7.559
7.695
382,816
-0.10(-1.32%)
Oct 11, 2022
7.937
7.961
7.695
7.797
325,126
-0.15(-1.88%)
Oct 10, 2022
8.021
8.124
7.909
7.947
348,685
+0.00(+0.00%)
Oct 07, 2022
7.928
8.007
7.769
7.947
469,865
-0.04(-0.47%)
Oct 06, 2022
8.049
8.246
7.956
7.984
388,768
-0.07(-0.81%)
Oct 05, 2022
8.105
8.105
7.881
8.049
513,187
-0.06(-0.69%)
Oct 04, 2022
7.881
8.162
7.881
8.105
424,691
+0.33(+4.20%)
Oct 03, 2022
7.853
7.975
7.489
7.779
841,157
+0.04(+0.48%)
Sep 30, 2022
7.340
7.821
7.172
7.741
1,547,495
+0.53(+7.38%)
Sep 29, 2022
7.237
7.237
7.004
7.209
613,282
-0.08(-1.15%)
Sep 28, 2022
7.209
7.344
7.069
7.293
548,539
+0.13(+1.83%)
Sep 27, 2022
7.116
7.358
7.083
7.162
467,417
+0.15(+2.13%)
Sep 26, 2022
7.106
7.246
6.929
7.013
515,506
-0.13(-1.83%)
Sep 23, 2022
7.489
7.489
7.088
7.144
661,949
-0.54(-7.05%)
Sep 22, 2022
7.872
7.947
7.615
7.685
327,411
-0.18(-2.26%)
Sep 21, 2022
7.891
8.031
7.760
7.863
594,222
+0.00(+0.00%)
Sep 20, 2022
7.872
7.923
7.737
7.863
765,732
-0.07(-0.94%)
Sep 19, 2022
7.452
7.956
7.452
7.937
570,260
+0.35(+4.55%)
Sep 16, 2022
7.611
7.648
7.460
7.592
776,911
-0.10(-1.33%)
Sep 15, 2022
8.134
8.134
7.690
7.695
746,415
-0.50(-6.15%)
Sep 14, 2022
8.386
8.386
8.134
8.199
537,510
-0.13(-1.57%)
Sep 13, 2022
8.274
8.470
8.266
8.330
918,473
-0.10(-1.22%)
Sep 12, 2022
8.498
8.554
8.376
8.432
344,295
+0.07(+0.78%)
Sep 09, 2022
8.470
8.470
8.311
8.367
305,064
+0.02(+0.22%)
Sep 08, 2022
8.152
8.348
8.152
8.348
557,140
+0.14(+1.71%)
Sep 07, 2022
8.134
8.308
7.961
8.208
857,183
+0.07(+0.80%)
Sep 06, 2022
8.358
8.395
8.143
8.143
573,122
-0.16(-1.91%)
Sep 02, 2022
8.610
8.610
8.302
8.302
643,094
-0.10(-1.22%)
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
.