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 (%)
Sep 28, 2018
6.798
6.821
6.752
6.770
409,628
-0.04(-0.54%)
Sep 27, 2018
6.862
6.871
6.724
6.807
828,653
-0.08(-1.20%)
Sep 26, 2018
6.991
7.065
6.880
6.890
375,654
-0.04(-0.53%)
Sep 25, 2018
6.899
6.927
6.715
6.927
437,622
-0.02(-0.27%)
Sep 24, 2018
7.148
7.203
6.945
6.945
302,164
-0.22(-3.08%)
Sep 21, 2018
7.028
7.184
7.019
7.166
341,339
+0.16(+2.23%)
Sep 20, 2018
6.733
7.028
6.724
7.009
326,364
+0.29(+4.25%)
Sep 19, 2018
6.715
6.816
6.650
6.724
442,443
-0.05(-0.68%)
Sep 18, 2018
6.880
6.927
6.733
6.770
686,705
-0.13(-1.87%)
Sep 17, 2018
6.816
6.959
6.798
6.899
846,671
+0.05(+0.67%)
Sep 14, 2018
6.715
6.899
6.715
6.853
593,543
+0.12(+1.78%)
Sep 13, 2018
6.558
6.807
6.558
6.733
936,740
+0.17(+2.52%)
Sep 12, 2018
6.457
6.613
6.457
6.567
802,754
+0.11(+1.71%)
Sep 11, 2018
6.705
6.710
6.383
6.457
843,831
-0.25(-3.71%)
Sep 10, 2018
6.917
6.962
6.696
6.705
528,693
-0.19(-2.80%)
Sep 07, 2018
6.862
6.927
6.853
6.899
301,928
-0.01(-0.13%)
Sep 06, 2018
6.816
6.936
6.752
6.908
447,116
+0.06(+0.94%)
Sep 05, 2018
6.954
7.102
6.816
6.844
1,018,274
-0.14(-1.98%)
Sep 04, 2018
7.267
7.295
6.834
6.982
1,801,626
-0.40(-5.37%)
Aug 31, 2018
7.378
7.378
7.378
0
+0.20(+2.82%)
Aug 30, 2018
7.479
7.571
7.092
7.175
1,933,916
-0.30(-4.06%)
Aug 29, 2018
7.617
7.636
7.461
7.479
445,510
-0.16(-2.05%)
Aug 28, 2018
7.737
7.737
7.562
7.636
483,237
-0.06(-0.84%)
Aug 27, 2018
7.571
7.737
7.571
7.700
302,610
+0.12(+1.58%)
Aug 24, 2018
7.599
7.599
7.488
7.580
378,360
+0.00(+0.00%)
Aug 23, 2018
7.746
7.801
7.516
7.580
267,744
-0.17(-2.14%)
Aug 22, 2018
7.737
7.802
7.696
7.746
398,209
-0.01(-0.12%)
Aug 21, 2018
7.737
7.811
7.737
7.755
259,436
+0.00(+0.00%)
Aug 20, 2018
7.811
7.896
7.673
7.755
358,919
-0.05(-0.59%)
Aug 17, 2018
7.645
7.967
7.571
7.802
648,479
+0.19(+2.54%)
Aug 16, 2018
7.599
7.663
7.562
7.608
425,385
+0.01(+0.12%)
Aug 15, 2018
7.654
7.673
7.525
7.599
574,579
-0.06(-0.72%)
Aug 14, 2018
7.627
7.709
7.622
7.654
750,430
+0.02(+0.24%)
Aug 13, 2018
7.636
7.737
7.590
7.636
726,041
-0.02(-0.24%)
Aug 10, 2018
7.663
7.691
7.590
7.654
253,941
-0.02(-0.24%)
Aug 09, 2018
7.663
7.700
7.599
7.673
297,407
-0.01(-0.12%)
Aug 08, 2018
7.783
7.802
7.682
7.682
223,646
-0.06(-0.83%)
Aug 07, 2018
7.746
7.783
7.719
7.746
237,201
-0.01(-0.12%)
Aug 06, 2018
7.820
7.829
7.714
7.755
287,560
-0.06(-0.82%)
Aug 03, 2018
7.802
7.930
7.774
7.820
292,483
+0.07(+0.95%)
Aug 02, 2018
7.663
7.774
7.663
7.746
494,785
+0.02(+0.24%)
Aug 01, 2018
7.755
7.838
7.682
7.728
423,198
-0.01(-0.12%)
Jul 31, 2018
7.792
7.875
7.719
7.737
622,391
-0.10(-1.29%)
Jul 30, 2018
7.912
7.986
7.820
7.838
311,070
-0.12(-1.50%)
Jul 27, 2018
7.986
8.069
7.838
7.958
458,701
-0.35(-4.21%)
Jul 26, 2018
7.967
8.345
7.949
8.308
414,726
+0.36(+4.52%)
Jul 25, 2018
7.663
7.949
7.663
7.949
513,000
+0.26(+3.35%)
Jul 24, 2018
7.682
7.774
7.645
7.691
1,021,219
-0.02(-0.24%)
Jul 23, 2018
7.755
7.820
7.617
7.709
482,698
-0.03(-0.36%)
Jul 20, 2018
7.617
7.755
7.617
7.737
811,499
+0.06(+0.84%)
Jul 19, 2018
7.700
7.760
7.627
7.673
598,588
-0.08(-1.07%)
Jul 18, 2018
7.792
7.811
7.714
7.755
396,720
-0.03(-0.35%)
Jul 17, 2018
7.857
7.921
7.737
7.783
500,899
+0.03(+0.36%)
Jul 16, 2018
7.700
7.820
7.700
7.755
652,218
+0.06(+0.72%)
Jul 13, 2018
7.700
7.746
7.654
7.700
547,274
+0.03(+0.36%)
Jul 12, 2018
7.719
7.774
7.534
7.673
756,967
-0.06(-0.72%)
Jul 11, 2018
7.774
7.848
7.700
7.728
282,511
-0.07(-0.94%)
Jul 10, 2018
7.838
7.866
7.765
7.802
110,193
-0.05(-0.59%)
Jul 09, 2018
7.746
7.940
7.709
7.848
240,342
+0.10(+1.31%)
Jul 06, 2018
7.673
7.848
7.571
7.746
454,371
+0.12(+1.57%)
Jul 05, 2018
7.599
7.599
7.530
7.627
217,758
+0.05(+0.61%)
Jul 03, 2018
7.580
7.580
7.580
0
+0.18(+2.49%)
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
.