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, 2020
4.209
4.320
4.209
4.301
160,691
+0.09(+2.19%)
Sep 29, 2020
4.246
4.311
4.191
4.209
470,763
-0.08(-1.93%)
Sep 28, 2020
4.255
4.360
4.255
4.292
186,401
+0.04(+0.87%)
Sep 25, 2020
4.311
4.315
4.246
4.255
190,971
-0.08(-1.91%)
Sep 24, 2020
4.329
4.412
4.232
4.338
198,725
+0.01(+0.21%)
Sep 23, 2020
4.384
4.421
4.292
4.329
358,914
-0.06(-1.47%)
Sep 22, 2020
4.375
4.430
4.329
4.394
192,865
+0.02(+0.42%)
Sep 21, 2020
4.467
4.476
4.338
4.375
358,744
-0.17(-3.65%)
Sep 18, 2020
4.615
4.647
4.440
4.541
539,584
-0.07(-1.60%)
Sep 17, 2020
4.587
4.651
4.550
4.615
119,493
+0.01(+0.20%)
Sep 16, 2020
4.707
4.707
4.559
4.605
171,965
-0.05(-0.99%)
Sep 15, 2020
4.688
4.725
4.569
4.651
178,069
-0.05(-0.98%)
Sep 14, 2020
4.753
4.753
4.651
4.697
151,860
-0.01(-0.20%)
Sep 11, 2020
4.780
4.780
4.642
4.707
200,200
-0.04(-0.78%)
Sep 10, 2020
4.734
4.863
4.651
4.744
494,623
+0.00(+0.00%)
Sep 09, 2020
4.688
4.872
4.670
4.744
443,855
+0.07(+1.58%)
Sep 08, 2020
4.670
4.744
4.578
4.670
185,836
-0.07(-1.55%)
Sep 04, 2020
4.799
5.020
4.670
4.744
238,741
+0.00(+0.00%)
Sep 03, 2020
4.624
4.845
4.624
4.744
204,180
+0.06(+1.38%)
Sep 02, 2020
4.836
4.836
4.633
4.679
247,927
-0.08(-1.74%)
Sep 01, 2020
4.697
4.790
4.624
4.762
197,485
+0.10(+2.17%)
Aug 31, 2020
4.928
4.928
4.661
4.661
413,178
-0.28(-5.60%)
Aug 28, 2020
4.762
4.955
4.707
4.937
248,078
+0.19(+4.08%)
Aug 27, 2020
4.670
4.836
4.605
4.744
215,076
+0.08(+1.78%)
Aug 26, 2020
4.670
4.854
4.651
4.661
260,402
-0.03(-0.59%)
Aug 25, 2020
4.642
4.707
4.555
4.688
266,809
+0.08(+1.80%)
Aug 24, 2020
4.661
4.665
4.550
4.605
267,005
-0.05(-0.99%)
Aug 21, 2020
4.550
4.697
4.550
4.651
380,857
+0.08(+1.81%)
Aug 20, 2020
4.513
4.633
4.495
4.569
238,367
+0.01(+0.20%)
Aug 19, 2020
4.550
4.661
4.522
4.559
219,062
+0.01(+0.20%)
Aug 18, 2020
4.467
4.587
4.449
4.550
185,417
+0.09(+2.07%)
Aug 17, 2020
4.633
4.633
4.384
4.458
278,000
-0.21(-4.54%)
Aug 14, 2020
4.780
4.826
4.504
4.670
428,519
-0.01(-0.20%)
Aug 13, 2020
4.522
4.688
4.430
4.679
734,903
+0.18(+3.89%)
Aug 12, 2020
4.320
4.541
4.292
4.504
370,276
+0.21(+4.94%)
Aug 11, 2020
4.338
4.449
4.255
4.292
323,373
+0.16(+3.79%)
Aug 10, 2020
4.154
4.329
4.108
4.136
270,878
+0.06(+1.35%)
Aug 07, 2020
4.099
4.126
3.979
4.080
74,152
-0.03(-0.67%)
Aug 06, 2020
3.942
4.136
3.942
4.108
209,706
+0.15(+3.72%)
Aug 05, 2020
3.970
4.099
3.942
3.961
838,568
+0.02(+0.47%)
Aug 04, 2020
3.970
4.255
3.924
3.942
543,863
-0.04(-0.93%)
Aug 03, 2020
3.841
3.997
3.786
3.979
239,685
+0.13(+3.35%)
Jul 31, 2020
3.896
3.915
3.767
3.850
201,068
-0.06(-1.65%)
Jul 30, 2020
4.007
4.007
3.878
3.915
201,014
-0.14(-3.41%)
Jul 29, 2020
4.145
4.154
4.053
4.053
126,430
-0.10(-2.44%)
Jul 28, 2020
4.136
4.191
4.071
4.154
148,926
+0.00(+0.00%)
Jul 27, 2020
4.136
4.182
4.034
4.154
120,270
+0.02(+0.45%)
Jul 24, 2020
4.403
4.403
4.136
4.136
109,219
-0.28(-6.26%)
Jul 23, 2020
4.311
4.440
4.283
4.412
281,457
+0.14(+3.23%)
Jul 22, 2020
4.126
4.311
4.126
4.274
231,152
+0.16(+3.80%)
Jul 21, 2020
3.924
4.136
3.924
4.117
393,768
+0.23(+5.92%)
Jul 20, 2020
3.878
3.915
3.832
3.887
1,400,125
-0.01(-0.24%)
Jul 17, 2020
3.951
3.979
3.869
3.896
177,943
-0.06(-1.40%)
Jul 16, 2020
4.025
4.025
3.896
3.951
225,041
-0.07(-1.83%)
Jul 15, 2020
3.988
4.108
3.988
4.025
195,726
+0.06(+1.63%)
Jul 14, 2020
3.979
4.044
3.915
3.961
105,641
-0.02(-0.46%)
Jul 13, 2020
3.988
4.126
3.859
3.979
233,114
+0.06(+1.41%)
Jul 10, 2020
3.832
3.933
3.804
3.924
150,258
+0.09(+2.40%)
Jul 09, 2020
3.997
4.044
3.832
3.832
190,308
-0.17(-4.15%)
Jul 08, 2020
3.979
4.034
3.905
3.997
366,599
+0.00(+0.00%)
Jul 07, 2020
4.108
4.108
3.988
3.997
121,802
-0.11(-2.69%)
Jul 06, 2020
4.136
4.228
4.090
4.108
330,534
+0.03(+0.68%)
Jul 02, 2020
4.062
4.117
4.034
4.080
198,137
+0.08(+2.07%)
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
.