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 30, 2019
5.204
5.379
5.204
5.370
252,620
+0.11(+2.10%)
Sep 27, 2019
5.195
5.305
5.186
5.259
169,800
+0.08(+1.60%)
Sep 26, 2019
5.453
5.453
5.149
5.176
329,191
-0.26(-4.75%)
Sep 25, 2019
5.508
5.573
5.379
5.434
325,383
-0.09(-1.67%)
Sep 24, 2019
5.738
5.748
5.453
5.526
239,035
-0.20(-3.54%)
Sep 23, 2019
5.729
5.748
5.683
5.729
536,026
+0.02(+0.32%)
Sep 20, 2019
5.711
5.784
5.701
5.711
316,585
-0.01(-0.16%)
Sep 19, 2019
5.738
5.757
5.646
5.720
319,391
+0.00(+0.00%)
Sep 18, 2019
5.766
5.803
5.619
5.720
326,753
-0.08(-1.43%)
Sep 17, 2019
5.628
5.876
5.628
5.803
276,424
+0.14(+2.44%)
Sep 16, 2019
5.462
5.711
5.462
5.665
605,292
+0.18(+3.36%)
Sep 13, 2019
5.416
5.545
5.398
5.480
492,357
+0.06(+1.02%)
Sep 12, 2019
5.398
5.471
5.361
5.425
313,797
+0.06(+1.03%)
Sep 11, 2019
5.241
5.407
5.098
5.370
552,065
+0.18(+3.55%)
Sep 10, 2019
5.094
5.241
5.094
5.186
394,359
+0.06(+1.08%)
Sep 09, 2019
5.066
5.195
5.057
5.130
324,091
+0.05(+0.91%)
Sep 06, 2019
4.983
5.158
4.983
5.084
327,659
+0.09(+1.85%)
Sep 05, 2019
4.983
5.255
4.965
4.992
401,149
-0.05(-0.91%)
Sep 04, 2019
4.974
5.167
4.872
5.038
604,100
+0.02(+0.37%)
Sep 03, 2019
5.084
5.140
5.001
5.020
380,002
-0.12(-2.33%)
Aug 30, 2019
5.167
5.181
5.001
5.140
537,630
+0.02(+0.36%)
Aug 29, 2019
5.278
5.287
5.112
5.121
520,205
-0.13(-2.46%)
Aug 28, 2019
5.232
5.372
5.232
5.250
439,728
-0.02(-0.35%)
Aug 27, 2019
5.342
5.356
5.250
5.269
543,349
-0.06(-1.21%)
Aug 26, 2019
5.296
5.379
5.250
5.333
195,811
+0.06(+1.22%)
Aug 23, 2019
5.351
5.398
5.167
5.269
338,516
-0.10(-1.89%)
Aug 22, 2019
5.361
5.425
5.347
5.370
218,662
+0.01(+0.17%)
Aug 21, 2019
5.351
5.439
5.232
5.361
192,843
+0.07(+1.39%)
Aug 20, 2019
5.434
5.499
5.259
5.287
586,033
-0.17(-3.04%)
Aug 19, 2019
5.582
5.591
5.361
5.453
412,691
-0.18(-3.11%)
Aug 16, 2019
5.140
5.665
5.140
5.628
445,021
+0.27(+4.98%)
Aug 15, 2019
5.130
5.379
5.066
5.361
504,694
+0.19(+3.74%)
Aug 14, 2019
5.130
5.256
5.083
5.167
446,997
-0.03(-0.53%)
Aug 13, 2019
5.499
5.518
5.089
5.195
1,491,045
-0.26(-4.73%)
Aug 12, 2019
6.051
6.107
5.204
5.453
862,180
-1.04(-16.03%)
Aug 09, 2019
6.282
6.558
6.282
6.494
339,059
+0.17(+2.62%)
Aug 08, 2019
6.134
6.355
6.079
6.328
402,477
+0.26(+4.25%)
Aug 07, 2019
6.107
6.107
5.996
6.070
284,011
-0.06(-1.05%)
Aug 06, 2019
6.208
6.208
6.065
6.134
117,372
-0.02(-0.30%)
Aug 05, 2019
6.300
6.300
6.125
6.153
125,426
-0.20(-3.19%)
Aug 02, 2019
6.328
6.365
6.217
6.355
74,043
+0.02(+0.29%)
Aug 01, 2019
6.273
6.420
6.273
6.337
263,695
+0.12(+1.93%)
Jul 31, 2019
6.162
6.309
6.061
6.217
515,968
+0.03(+0.45%)
Jul 30, 2019
6.337
6.365
6.190
6.190
188,898
-0.14(-2.18%)
Jul 29, 2019
6.309
6.360
6.300
6.328
73,644
-0.02(-0.29%)
Jul 26, 2019
6.291
6.374
6.291
6.346
159,704
+0.05(+0.73%)
Jul 25, 2019
6.282
6.319
6.217
6.300
149,113
-0.02(-0.29%)
Jul 24, 2019
6.291
6.374
6.291
6.319
114,757
-0.05(-0.72%)
Jul 23, 2019
6.429
6.438
6.342
6.365
107,726
-0.06(-0.86%)
Jul 22, 2019
6.300
6.434
6.254
6.420
190,398
+0.17(+2.65%)
Jul 19, 2019
6.226
6.337
6.226
6.254
201,394
+0.06(+0.89%)
Jul 18, 2019
6.254
6.300
6.190
6.199
224,869
-0.03(-0.44%)
Jul 17, 2019
6.319
6.392
6.102
6.226
1,063,790
-0.12(-1.89%)
Jul 16, 2019
6.374
6.420
6.337
6.346
97,537
+0.00(+0.00%)
Jul 15, 2019
6.448
6.448
6.328
6.346
233,340
-0.17(-2.55%)
Jul 12, 2019
6.466
6.521
6.392
6.512
139,076
+0.06(+0.86%)
Jul 11, 2019
6.466
6.530
6.429
6.457
263,097
-0.02(-0.28%)
Jul 10, 2019
6.429
6.494
6.282
6.475
241,712
+0.07(+1.15%)
Jul 09, 2019
6.401
6.604
6.346
6.401
166,668
-0.06(-1.00%)
Jul 08, 2019
6.438
6.503
6.411
6.466
101,030
+0.01(+0.14%)
Jul 05, 2019
6.420
6.494
6.383
6.457
69,700
+0.02(+0.29%)
Jul 03, 2019
6.429
6.457
6.383
6.438
115,299
-0.01(-0.14%)
Jul 02, 2019
6.521
6.554
6.392
6.448
357,273
-0.09(-1.41%)
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
.