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
)
9.840
+0.060 (+0.61%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 31, 2016
9.091
9.275
9.027
9.257
886,075
+0.17(+1.82%)
Aug 30, 2016
8.981
9.132
8.981
9.091
1,294,260
+0.17(+1.86%)
Aug 29, 2016
9.091
9.091
8.640
8.925
592,690
+0.18(+2.00%)
Aug 26, 2016
8.759
8.907
8.695
8.750
659,150
-0.12(-1.35%)
Aug 25, 2016
8.907
8.934
8.852
8.870
307,078
-0.02(-0.21%)
Aug 24, 2016
9.017
9.054
8.833
8.888
359,704
-0.11(-1.23%)
Aug 23, 2016
9.073
9.146
8.953
8.999
300,408
+0.00(+0.00%)
Aug 22, 2016
8.934
9.054
8.796
8.999
695,112
+0.04(+0.41%)
Aug 19, 2016
8.971
8.981
8.879
8.962
366,453
-0.02(-0.21%)
Aug 18, 2016
9.027
9.156
8.962
8.981
417,268
-0.04(-0.41%)
Aug 17, 2016
9.146
9.146
8.934
9.017
900,395
-0.16(-1.71%)
Aug 16, 2016
9.183
9.432
9.146
9.174
320,937
-0.08(-0.90%)
Aug 15, 2016
9.349
9.506
9.229
9.257
297,908
-0.08(-0.89%)
Aug 12, 2016
8.971
9.386
8.971
9.340
618,849
+0.15(+1.60%)
Aug 11, 2016
9.275
9.275
8.953
9.192
659,887
-0.10(-1.09%)
Aug 10, 2016
9.367
9.423
9.257
9.294
160,416
-0.09(-0.98%)
Aug 09, 2016
9.450
9.464
9.386
9.386
223,071
-0.05(-0.49%)
Aug 08, 2016
9.533
9.542
9.413
9.432
313,705
-0.11(-1.16%)
Aug 05, 2016
9.561
9.653
9.478
9.542
252,568
+0.02(+0.19%)
Aug 04, 2016
9.487
9.598
9.349
9.524
549,981
+0.07(+0.78%)
Aug 03, 2016
9.524
9.570
9.349
9.450
451,665
-0.11(-1.16%)
Aug 02, 2016
9.809
9.929
9.533
9.561
548,496
-0.24(-2.44%)
Aug 01, 2016
10.06
10.08
9.800
9.800
545,266
-0.29(-2.92%)
Jul 29, 2016
9.874
10.20
9.874
10.10
381,874
+0.21(+2.14%)
Jul 28, 2016
9.938
9.957
9.717
9.883
276,569
-0.08(-0.83%)
Jul 27, 2016
10.12
10.14
9.846
9.966
549,566
-0.11(-1.10%)
Jul 26, 2016
10.21
10.23
10.08
10.08
189,934
-0.13(-1.26%)
Jul 25, 2016
10.25
10.37
10.17
10.21
249,750
-0.10(-0.98%)
Jul 22, 2016
10.33
10.33
10.19
10.31
436,411
-0.03(-0.27%)
Jul 21, 2016
10.00
10.43
9.948
10.33
580,061
+0.34(+3.41%)
Jul 20, 2016
9.837
10.03
9.690
9.994
456,935
+0.13(+1.31%)
Jul 19, 2016
9.975
10.04
9.754
9.865
347,150
-0.14(-1.38%)
Jul 18, 2016
10.21
10.21
9.966
10.00
332,366
-0.14(-1.36%)
Jul 15, 2016
10.11
10.21
10.08
10.14
611,051
+0.05(+0.46%)
Jul 14, 2016
10.00
10.17
9.984
10.10
197,760
+0.10(+1.01%)
Jul 13, 2016
10.04
10.20
9.957
9.994
254,486
-0.02(-0.18%)
Jul 12, 2016
10.03
10.21
10.00
10.01
387,618
+0.05(+0.46%)
Jul 11, 2016
10.15
10.23
9.791
9.966
602,033
-0.15(-1.46%)
Jul 08, 2016
9.975
10.14
9.892
10.11
363,865
+0.22(+2.23%)
Jul 07, 2016
9.920
10.01
9.819
9.892
331,457
-0.01(-0.09%)
Jul 06, 2016
10.20
10.20
9.883
9.902
334,629
-0.29(-2.89%)
Jul 05, 2016
10.24
10.31
10.14
10.20
356,388
-0.07(-0.72%)
Jul 01, 2016
10.11
10.27
10.27
10.27
318,105
+0.17(+1.64%)
Jun 30, 2016
9.837
10.10
9.727
10.10
800,600
+0.29(+3.00%)
Jun 29, 2016
9.745
9.846
9.662
9.809
599,421
+0.15(+1.53%)
Jun 28, 2016
9.699
9.782
9.593
9.662
408,396
+0.06(+0.58%)
Jun 27, 2016
9.883
9.883
9.377
9.607
713,702
-0.30(-3.07%)
Jun 24, 2016
10.11
10.19
9.902
9.911
493,341
-0.50(-4.78%)
Jun 23, 2016
10.38
10.44
10.27
10.41
501,883
+0.11(+1.07%)
Jun 22, 2016
10.31
10.48
10.29
10.30
354,688
-0.04(-0.36%)
Jun 21, 2016
10.41
10.46
10.26
10.33
225,773
-0.06(-0.62%)
Jun 20, 2016
10.44
10.59
10.28
10.40
396,564
+0.06(+0.53%)
Jun 17, 2016
10.54
10.54
10.25
10.34
760,493
-0.14(-1.32%)
Jun 16, 2016
10.46
10.81
10.33
10.48
781,792
+0.15(+1.43%)
Jun 15, 2016
10.16
10.51
10.10
10.33
557,596
+0.24(+2.37%)
Jun 14, 2016
10.19
10.22
10.04
10.10
471,775
-0.16(-1.53%)
Jun 13, 2016
10.21
10.27
10.16
10.25
287,484
-0.05(-0.45%)
Jun 10, 2016
10.40
10.40
10.25
10.30
278,974
-0.22(-2.10%)
Jun 09, 2016
10.59
10.59
10.42
10.52
257,898
-0.10(-0.95%)
Jun 08, 2016
10.63
10.82
10.56
10.62
736,988
-0.03(-0.26%)
Jun 07, 2016
10.48
10.69
10.42
10.65
431,178
+0.15(+1.40%)
Jun 06, 2016
10.56
10.61
10.45
10.50
247,758
-0.08(-0.78%)
Jun 03, 2016
10.72
10.79
10.51
10.58
754,352
-0.14(-1.29%)
Jun 02, 2016
10.41
10.75
10.35
10.72
935,994
+0.29(+2.83%)
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
.