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 (%)
Jul 31, 2017
9.257
9.413
9.238
9.367
633,352
+0.14(+1.50%)
Jul 28, 2017
9.303
9.338
9.197
9.229
375,301
-0.07(-0.79%)
Jul 27, 2017
9.478
9.487
9.294
9.303
776,426
-0.18(-1.94%)
Jul 26, 2017
9.625
9.717
9.478
9.487
917,600
-0.14(-1.44%)
Jul 25, 2017
9.634
9.690
9.496
9.625
954,635
+0.03(+0.29%)
Jul 24, 2017
9.736
9.791
9.579
9.598
613,900
-0.16(-1.61%)
Jul 21, 2017
9.202
9.782
9.165
9.754
2,255,082
+0.55(+6.01%)
Jul 20, 2017
9.229
9.275
9.137
9.202
667,083
+0.01(+0.10%)
Jul 19, 2017
9.027
9.312
8.962
9.192
1,512,117
+0.17(+1.84%)
Jul 18, 2017
9.100
9.100
8.939
9.027
970,467
-0.08(-0.91%)
Jul 17, 2017
9.156
9.222
9.091
9.109
380,745
-0.06(-0.70%)
Jul 14, 2017
9.192
9.202
9.100
9.174
747,177
-0.02(-0.20%)
Jul 13, 2017
9.128
9.238
9.017
9.192
823,989
+0.09(+1.01%)
Jul 12, 2017
8.898
9.317
8.898
9.100
1,320,048
+0.29(+3.24%)
Jul 11, 2017
8.925
8.925
8.769
8.815
714,057
-0.10(-1.14%)
Jul 10, 2017
8.898
9.054
8.898
8.916
252,327
+0.03(+0.31%)
Jul 07, 2017
8.953
8.971
8.856
8.888
388,804
-0.03(-0.31%)
Jul 06, 2017
9.100
9.192
8.888
8.916
715,039
-0.15(-1.63%)
Jul 05, 2017
9.284
9.303
8.981
9.063
1,167,236
-0.21(-2.28%)
Jul 03, 2017
9.229
9.423
9.229
9.275
723,633
+0.07(+0.80%)
Jun 30, 2017
9.128
9.229
9.008
9.202
1,857,435
+0.07(+0.81%)
Jun 29, 2017
9.275
9.312
8.999
9.128
987,474
-0.17(-1.88%)
Jun 28, 2017
9.119
9.321
9.073
9.303
1,167,595
+0.26(+2.85%)
Jun 27, 2017
9.183
9.275
9.045
9.045
654,161
-0.17(-1.80%)
Jun 26, 2017
9.229
9.248
9.137
9.211
507,430
+0.01(+0.10%)
Jun 23, 2017
9.211
9.252
9.165
9.202
594,055
-0.04(-0.40%)
Jun 22, 2017
9.202
9.432
9.202
9.238
541,867
+0.05(+0.50%)
Jun 21, 2017
9.358
9.413
8.962
9.192
1,570,958
-0.30(-3.20%)
Jun 20, 2017
9.367
9.616
9.321
9.496
1,426,261
+0.16(+1.68%)
Jun 19, 2017
9.174
9.367
9.128
9.340
914,073
+0.15(+1.60%)
Jun 16, 2017
9.063
9.192
8.888
9.192
2,123,702
+0.13(+1.42%)
Jun 15, 2017
9.303
9.303
9.027
9.063
907,073
-0.29(-3.15%)
Jun 14, 2017
9.634
9.634
9.340
9.358
479,925
-0.22(-2.31%)
Jun 13, 2017
9.073
9.607
9.036
9.579
994,538
+0.23(+2.46%)
Jun 12, 2017
9.487
9.515
9.331
9.349
787,630
-0.17(-1.74%)
Jun 09, 2017
9.358
9.593
9.340
9.515
871,034
+0.14(+1.47%)
Jun 08, 2017
9.699
9.713
9.275
9.377
716,719
-0.36(-3.69%)
Jun 07, 2017
9.690
9.846
9.653
9.736
629,916
+0.10(+1.05%)
Jun 06, 2017
9.745
9.800
9.377
9.634
1,837,248
-0.10(-1.04%)
Jun 05, 2017
10.05
10.10
9.708
9.736
1,067,299
-0.34(-3.38%)
Jun 02, 2017
10.24
10.24
10.07
10.08
659,167
-0.15(-1.44%)
Jun 01, 2017
10.16
10.30
10.11
10.22
854,370
+0.09(+0.91%)
May 31, 2017
10.26
10.41
10.13
10.13
1,048,501
-0.13(-1.26%)
May 30, 2017
10.45
10.53
10.25
10.26
839,629
-0.23(-2.20%)
May 26, 2017
10.41
10.56
10.38
10.49
1,103,277
+0.10(+0.97%)
May 25, 2017
10.42
10.46
10.31
10.39
494,143
+0.01(+0.09%)
May 24, 2017
10.35
10.49
10.30
10.38
619,303
+0.03(+0.27%)
May 23, 2017
10.25
10.36
10.18
10.35
470,391
+0.16(+1.54%)
May 22, 2017
10.21
10.27
10.12
10.20
515,166
-0.04(-0.36%)
May 19, 2017
9.938
10.28
9.929
10.23
1,125,080
+0.32(+3.25%)
May 18, 2017
10.48
10.48
9.911
9.911
1,559,019
-0.59(-5.61%)
May 17, 2017
10.59
10.81
10.50
10.50
1,325,697
-0.20(-1.89%)
May 16, 2017
10.62
10.96
10.56
10.70
2,109,310
+0.09(+0.87%)
May 15, 2017
10.59
10.68
10.59
10.61
1,082,867
+0.02(+0.17%)
May 12, 2017
10.51
10.68
10.43
10.59
700,141
+0.06(+0.52%)
May 11, 2017
10.64
10.64
10.32
10.54
864,962
-0.10(-0.95%)
May 10, 2017
10.43
10.65
10.41
10.64
1,801,572
+0.23(+2.21%)
May 09, 2017
10.45
10.49
10.31
10.41
408,746
-0.01(-0.09%)
May 08, 2017
10.49
10.50
10.33
10.42
367,859
-0.08(-0.79%)
May 05, 2017
10.55
10.61
10.47
10.50
820,151
-0.01(-0.09%)
May 04, 2017
10.44
10.64
10.38
10.51
2,543,208
+0.05(+0.44%)
May 03, 2017
10.35
10.47
10.31
10.46
730,619
+0.09(+0.89%)
May 02, 2017
10.27
10.44
10.26
10.37
654,782
+0.08(+0.81%)
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
.