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
)
9.010
-0.220 (-2.38%)
Official Closing Price
Updated: 7:00 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 (%)
Feb 28, 2020
6.346
6.387
5.987
6.024
313,219
-0.46(-7.10%)
Feb 27, 2020
6.411
6.530
6.171
6.484
344,997
+0.04(+0.57%)
Feb 26, 2020
6.678
6.733
6.411
6.448
264,762
-0.26(-3.85%)
Feb 25, 2020
7.000
7.000
6.650
6.705
90,885
-0.27(-3.83%)
Feb 24, 2020
6.982
7.046
6.954
6.973
95,442
-0.16(-2.20%)
Feb 21, 2020
7.277
7.288
7.074
7.129
156,772
-0.19(-2.64%)
Feb 20, 2020
7.415
7.470
7.295
7.323
76,360
-0.09(-1.24%)
Feb 19, 2020
7.332
7.424
7.313
7.415
112,673
+0.06(+0.75%)
Feb 18, 2020
7.461
7.461
7.304
7.359
109,385
-0.15(-1.96%)
Feb 14, 2020
7.387
7.516
7.341
7.507
187,823
+0.14(+1.87%)
Feb 13, 2020
7.442
7.475
7.240
7.369
138,553
-0.13(-1.72%)
Feb 12, 2020
7.313
7.617
7.277
7.498
344,060
+0.18(+2.52%)
Feb 11, 2020
7.350
7.396
7.256
7.313
143,806
+0.07(+1.02%)
Feb 10, 2020
7.230
7.350
7.120
7.240
411,829
-0.01(-0.13%)
Feb 07, 2020
7.065
7.249
6.991
7.249
314,414
+0.18(+2.47%)
Feb 06, 2020
7.055
7.111
7.019
7.074
500,855
+0.07(+1.05%)
Feb 05, 2020
6.917
7.129
6.917
7.000
293,828
+0.08(+1.20%)
Feb 04, 2020
6.834
6.945
6.807
6.917
250,173
+0.13(+1.90%)
Feb 03, 2020
6.890
6.899
6.761
6.788
86,826
-0.09(-1.34%)
Jan 31, 2020
6.945
7.009
6.834
6.880
152,538
-0.06(-0.80%)
Jan 30, 2020
7.138
7.277
6.880
6.936
269,440
+0.02(+0.27%)
Jan 29, 2020
6.936
7.000
6.899
6.917
213,141
+0.03(+0.40%)
Jan 28, 2020
6.807
6.945
6.779
6.890
485,065
+0.08(+1.22%)
Jan 27, 2020
6.807
6.862
6.724
6.807
239,525
-0.08(-1.20%)
Jan 24, 2020
7.000
7.019
6.779
6.890
243,193
-0.13(-1.84%)
Jan 23, 2020
7.028
7.055
6.991
7.019
116,688
-0.06(-0.91%)
Jan 22, 2020
7.102
7.184
7.055
7.083
159,858
-0.03(-0.39%)
Jan 21, 2020
7.120
7.184
7.074
7.111
227,584
-0.07(-1.03%)
Jan 17, 2020
7.405
7.498
7.138
7.184
243,736
-0.19(-2.62%)
Jan 16, 2020
7.433
7.507
7.378
7.378
175,630
-0.06(-0.74%)
Jan 15, 2020
7.682
7.728
7.396
7.433
123,675
-0.26(-3.35%)
Jan 14, 2020
7.802
7.802
7.627
7.691
211,207
-0.13(-1.65%)
Jan 13, 2020
7.783
7.848
7.700
7.820
157,602
+0.04(+0.47%)
Jan 10, 2020
7.792
7.829
7.691
7.783
379,663
+0.00(+0.00%)
Jan 09, 2020
7.755
7.838
7.645
7.783
201,568
+0.07(+0.96%)
Jan 08, 2020
7.737
7.765
7.636
7.709
392,298
-0.02(-0.24%)
Jan 07, 2020
7.654
7.820
7.654
7.728
177,881
+0.04(+0.48%)
Jan 06, 2020
7.627
7.728
7.590
7.691
494,016
+0.06(+0.72%)
Jan 03, 2020
7.442
7.654
7.433
7.636
726,322
+0.15(+1.97%)
Jan 02, 2020
7.746
7.746
7.479
7.488
216,324
-0.22(-2.87%)
Dec 31, 2019
7.673
7.783
7.673
7.709
131,367
+0.02(+0.24%)
Dec 30, 2019
7.728
7.746
7.663
7.691
200,693
-0.04(-0.48%)
Dec 27, 2019
7.829
7.838
7.663
7.728
247,427
-0.09(-1.18%)
Dec 26, 2019
7.894
8.004
7.774
7.820
361,782
-0.04(-0.47%)
Dec 24, 2019
7.755
7.903
7.691
7.857
84,249
+0.07(+0.95%)
Dec 23, 2019
7.949
7.949
7.751
7.783
220,947
-0.17(-2.09%)
Dec 20, 2019
7.792
8.013
7.783
7.949
530,682
+0.17(+2.13%)
Dec 19, 2019
7.498
7.802
7.405
7.783
671,046
+0.33(+4.45%)
Dec 18, 2019
7.461
7.580
7.396
7.452
684,588
-0.02(-0.25%)
Dec 17, 2019
7.461
7.507
7.369
7.470
836,118
+0.08(+1.12%)
Dec 16, 2019
7.304
7.541
7.262
7.387
904,904
+0.18(+2.43%)
Dec 13, 2019
7.184
7.323
7.092
7.212
1,350,482
+0.06(+0.77%)
Dec 12, 2019
7.065
7.230
7.000
7.157
2,015,269
+0.04(+0.52%)
Dec 11, 2019
7.184
7.198
7.009
7.120
491,584
-0.05(-0.64%)
Dec 10, 2019
7.267
7.415
7.092
7.166
1,258,695
+0.25(+3.60%)
Dec 09, 2019
6.770
6.984
6.770
6.917
380,333
+0.09(+1.35%)
Dec 06, 2019
6.632
6.834
6.613
6.825
293,460
+0.24(+3.64%)
Dec 05, 2019
6.383
6.650
6.378
6.586
257,440
+0.21(+3.32%)
Dec 04, 2019
6.374
6.489
6.328
6.374
240,802
+0.04(+0.58%)
Dec 03, 2019
6.365
6.392
6.282
6.337
333,240
-0.04(-0.58%)
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
.