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 (%)
May 28, 2021
9.377
9.791
9.367
9.791
1,456,136
+0.39(+4.11%)
May 27, 2021
9.773
9.782
9.340
9.404
12,194,216
-0.34(-3.50%)
May 26, 2021
9.681
9.856
9.681
9.745
2,005,804
+0.09(+0.95%)
May 25, 2021
9.819
9.906
9.598
9.653
3,854,958
-0.17(-1.69%)
May 24, 2021
9.717
9.911
9.671
9.819
1,281,952
+0.18(+1.91%)
May 21, 2021
9.616
9.938
9.377
9.634
1,995,543
+0.02(+0.19%)
May 20, 2021
9.791
9.800
9.607
9.616
1,110,165
-0.15(-1.51%)
May 19, 2021
9.745
10.02
9.598
9.763
1,551,325
+0.01(+0.09%)
May 18, 2021
9.616
9.925
9.552
9.754
1,960,738
+0.19(+2.02%)
May 17, 2021
9.349
9.740
9.312
9.561
2,367,674
+0.28(+2.98%)
May 14, 2021
8.981
9.561
8.908
9.284
2,263,013
+0.46(+5.22%)
May 13, 2021
9.017
9.073
8.640
8.824
818,471
-0.23(-2.54%)
May 12, 2021
9.082
9.266
9.017
9.054
1,170,175
+0.03(+0.31%)
May 11, 2021
9.229
9.275
8.842
9.027
877,512
-0.16(-1.71%)
May 10, 2021
9.220
9.395
9.165
9.183
1,292,276
+0.08(+0.91%)
May 07, 2021
8.640
9.238
8.640
9.100
1,446,757
+0.44(+5.11%)
May 06, 2021
8.759
8.759
8.520
8.658
647,390
+0.06(+0.64%)
May 05, 2021
8.474
8.617
8.400
8.603
671,543
+0.14(+1.63%)
May 04, 2021
8.612
8.612
8.419
8.465
340,604
-0.15(-1.71%)
May 03, 2021
8.612
8.677
8.529
8.612
347,974
+0.04(+0.43%)
Apr 30, 2021
8.640
8.686
8.575
8.575
568,898
-0.09(-1.06%)
Apr 29, 2021
8.833
8.870
8.511
8.667
486,314
-0.13(-1.47%)
Apr 28, 2021
8.594
8.875
8.594
8.796
780,846
+0.24(+2.80%)
Apr 27, 2021
8.400
8.649
8.299
8.557
930,047
+0.17(+1.98%)
Apr 26, 2021
8.105
8.419
8.023
8.391
523,654
+0.29(+3.52%)
Apr 23, 2021
8.013
8.152
7.995
8.105
275,438
+0.08(+1.03%)
Apr 22, 2021
8.225
8.244
8.023
8.023
413,571
-0.20(-2.46%)
Apr 21, 2021
8.050
8.271
8.041
8.225
321,376
+0.23(+2.88%)
Apr 20, 2021
8.198
8.244
7.921
7.995
500,696
-0.27(-3.23%)
Apr 19, 2021
8.345
8.363
8.244
8.262
753,358
-0.06(-0.66%)
Apr 16, 2021
8.234
8.382
8.096
8.317
687,889
+0.10(+1.23%)
Apr 15, 2021
8.013
8.262
7.986
8.216
1,000,879
+0.23(+2.88%)
Apr 14, 2021
7.571
8.013
7.571
7.986
1,313,413
+0.48(+6.38%)
Apr 13, 2021
7.590
7.631
7.479
7.507
242,951
-0.09(-1.21%)
Apr 12, 2021
7.590
7.627
7.562
7.599
366,569
+0.04(+0.49%)
Apr 09, 2021
7.590
7.591
7.465
7.562
511,357
-0.05(-0.61%)
Apr 08, 2021
7.479
7.663
7.461
7.608
476,608
+0.16(+2.10%)
Apr 07, 2021
7.507
7.590
7.387
7.452
856,939
-0.07(-0.98%)
Apr 06, 2021
7.166
7.590
7.166
7.525
557,049
+0.39(+5.42%)
Apr 05, 2021
7.286
7.323
6.982
7.138
651,469
-0.09(-1.27%)
Apr 01, 2021
7.240
7.277
7.166
7.230
218,113
-0.01(-0.13%)
Mar 31, 2021
7.304
7.396
7.221
7.240
531,631
-0.04(-0.51%)
Mar 30, 2021
7.194
7.373
7.184
7.277
350,789
+0.10(+1.41%)
Mar 29, 2021
7.037
7.175
6.931
7.175
956,845
-0.11(-1.52%)
Mar 26, 2021
7.442
7.461
7.138
7.286
555,544
-0.07(-1.00%)
Mar 25, 2021
7.415
7.488
7.267
7.359
373,075
-0.12(-1.60%)
Mar 24, 2021
7.636
7.700
7.479
7.479
509,836
-0.15(-1.93%)
Mar 23, 2021
7.894
7.903
7.627
7.627
576,063
-0.28(-3.50%)
Mar 22, 2021
7.986
8.023
7.838
7.903
706,318
-0.06(-0.69%)
Mar 19, 2021
7.921
8.142
7.871
7.958
936,293
+0.01(+0.12%)
Mar 18, 2021
8.078
8.179
7.930
7.949
428,901
-0.16(-1.93%)
Mar 17, 2021
8.152
8.207
8.041
8.105
614,169
-0.01(-0.11%)
Mar 16, 2021
8.290
8.391
8.096
8.115
1,098,289
-0.14(-1.67%)
Mar 15, 2021
8.557
8.879
8.188
8.253
576,830
-0.05(-0.56%)
Mar 12, 2021
8.290
8.507
8.198
8.299
726,973
+0.01(+0.11%)
Mar 11, 2021
7.995
8.317
7.995
8.290
1,028,109
+0.29(+3.69%)
Mar 10, 2021
7.829
8.403
7.802
7.995
673,875
+0.26(+3.33%)
Mar 09, 2021
7.599
7.875
7.525
7.737
447,992
+0.13(+1.69%)
Mar 08, 2021
7.636
7.894
7.590
7.608
407,337
-0.02(-0.24%)
Mar 05, 2021
7.599
7.719
7.507
7.627
943,676
+0.08(+1.10%)
Mar 04, 2021
7.516
7.719
7.424
7.544
512,797
+0.00(+0.00%)
Mar 03, 2021
7.525
7.709
7.479
7.544
510,691
-0.02(-0.24%)
Mar 02, 2021
7.737
7.737
7.488
7.562
764,874
-0.12(-1.56%)
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
.