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, 2023
7.992
8.049
7.516
7.725
1,097,938
-0.17(-2.17%)
Feb 27, 2023
7.840
7.973
7.830
7.897
730,581
+0.06(+0.73%)
Feb 24, 2023
7.811
8.001
7.792
7.840
771,312
-0.01(-0.12%)
Feb 23, 2023
7.792
7.911
7.745
7.849
436,724
+0.15(+1.98%)
Feb 22, 2023
7.545
7.725
7.540
7.697
401,154
+0.17(+2.28%)
Feb 21, 2023
7.640
7.687
7.516
7.526
441,140
-0.14(-1.86%)
Feb 17, 2023
7.716
7.792
7.630
7.668
499,853
-0.08(-0.98%)
Feb 16, 2023
7.935
7.982
7.735
7.745
888,831
+0.03(+0.37%)
Feb 15, 2023
7.488
7.716
7.488
7.716
433,711
+0.18(+2.40%)
Feb 14, 2023
7.621
7.740
7.516
7.535
574,383
-0.10(-1.25%)
Feb 13, 2023
7.354
7.630
7.240
7.630
638,740
+0.27(+3.62%)
Feb 10, 2023
7.288
7.507
7.278
7.364
706,130
+0.06(+0.78%)
Feb 09, 2023
7.440
7.478
7.188
7.307
534,515
-0.10(-1.41%)
Feb 08, 2023
7.421
7.645
7.397
7.412
615,763
-0.27(-3.47%)
Feb 07, 2023
7.440
7.706
7.421
7.678
1,095,833
-0.10(-1.22%)
Feb 06, 2023
7.992
8.039
7.714
7.773
879,245
-0.31(-3.88%)
Feb 03, 2023
8.334
8.447
8.030
8.087
465,656
-0.26(-3.08%)
Feb 02, 2023
8.039
8.468
7.902
8.344
1,285,834
+0.29(+3.66%)
Feb 01, 2023
8.011
8.097
7.911
8.049
435,333
+0.01(+0.12%)
Jan 31, 2023
7.992
8.068
7.859
8.039
403,679
+0.09(+1.08%)
Jan 30, 2023
7.973
8.106
7.906
7.954
880,106
-0.04(-0.48%)
Jan 27, 2023
8.106
8.144
7.925
7.992
521,544
-0.12(-1.52%)
Jan 26, 2023
8.173
8.211
7.978
8.116
474,658
+0.00(+0.00%)
Jan 25, 2023
7.878
8.149
7.878
8.116
273,830
+0.14(+1.79%)
Jan 24, 2023
7.930
8.068
7.906
7.973
329,839
+0.12(+1.58%)
Jan 23, 2023
7.925
7.997
7.825
7.849
280,948
-0.05(-0.60%)
Jan 20, 2023
7.982
7.982
7.854
7.897
181,407
-0.06(-0.72%)
Jan 19, 2023
7.925
7.997
7.778
7.954
420,634
-0.02(-0.24%)
Jan 18, 2023
8.101
8.168
7.925
7.973
375,308
-0.07(-0.83%)
Jan 17, 2023
8.020
8.154
7.982
8.039
339,383
+0.07(+0.84%)
Jan 13, 2023
7.916
8.025
7.830
7.973
390,573
+0.07(+0.84%)
Jan 12, 2023
7.659
7.940
7.630
7.906
504,775
+0.26(+3.36%)
Jan 11, 2023
7.659
7.759
7.621
7.649
638,109
+0.03(+0.37%)
Jan 10, 2023
7.554
7.630
7.435
7.621
389,987
+0.08(+1.01%)
Jan 09, 2023
7.640
7.773
7.511
7.545
585,241
-0.08(-1.00%)
Jan 06, 2023
7.345
7.635
7.345
7.621
695,586
+0.41(+5.67%)
Jan 05, 2023
7.145
7.212
7.040
7.212
670,196
+0.06(+0.80%)
Jan 04, 2023
7.136
7.255
7.040
7.155
637,510
-0.03(-0.40%)
Jan 03, 2023
7.849
7.873
7.059
7.183
1,339,723
-0.70(-8.93%)
Dec 30, 2022
7.830
7.925
7.759
7.887
343,658
+0.04(+0.48%)
Dec 29, 2022
7.944
7.944
7.787
7.849
350,838
-0.07(-0.84%)
Dec 28, 2022
7.859
7.992
7.773
7.916
600,967
+0.07(+0.85%)
Dec 27, 2022
8.030
8.077
7.830
7.849
426,253
-0.15(-1.90%)
Dec 23, 2022
7.830
8.087
7.824
8.001
857,359
+0.18(+2.31%)
Dec 22, 2022
7.668
7.835
7.492
7.821
1,623,395
+0.10(+1.36%)
Dec 21, 2022
7.459
7.745
7.326
7.716
1,349,381
+0.27(+3.58%)
Dec 20, 2022
7.079
7.549
7.079
7.450
787,883
+0.33(+4.68%)
Dec 19, 2022
6.974
7.178
6.926
7.117
936,148
+0.11(+1.63%)
Dec 16, 2022
6.964
7.021
6.726
7.002
922,170
+0.01(+0.14%)
Dec 15, 2022
6.746
7.002
6.746
6.993
704,520
+0.15(+2.23%)
Dec 14, 2022
7.069
7.069
6.612
6.841
1,671,250
-0.41(-5.64%)
Dec 13, 2022
7.364
7.559
7.212
7.250
591,232
+0.02(+0.26%)
Dec 12, 2022
7.098
7.240
6.945
7.231
819,350
+0.10(+1.33%)
Dec 09, 2022
7.307
7.345
7.098
7.136
705,111
-0.21(-2.85%)
Dec 08, 2022
7.450
7.535
7.326
7.345
533,904
-0.10(-1.40%)
Dec 07, 2022
7.193
7.573
7.174
7.450
737,561
+0.28(+3.85%)
Dec 06, 2022
7.373
7.497
7.126
7.174
973,517
-0.27(-3.58%)
Dec 05, 2022
7.421
7.640
7.359
7.440
661,869
-0.02(-0.26%)
Dec 02, 2022
7.364
7.629
7.364
7.459
419,805
+0.06(+0.77%)
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
.