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
)
10.32
-0.56 (-5.15%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2018
7.212
7.212
7.083
7.111
811,192
-0.11(-1.53%)
Apr 27, 2018
7.166
7.281
7.166
7.221
212,782
+0.10(+1.42%)
Apr 26, 2018
7.184
7.212
7.065
7.120
500,890
-0.02(-0.26%)
Apr 25, 2018
7.129
7.198
7.074
7.138
516,646
-0.04(-0.51%)
Apr 24, 2018
7.286
7.341
7.129
7.175
295,966
-0.05(-0.64%)
Apr 23, 2018
7.230
7.286
7.088
7.221
557,121
+0.01(+0.13%)
Apr 20, 2018
7.323
7.382
7.175
7.212
342,705
-0.07(-1.01%)
Apr 19, 2018
7.415
7.488
7.240
7.286
463,034
-0.10(-1.37%)
Apr 18, 2018
7.369
7.498
7.369
7.387
299,919
+0.00(+0.00%)
Apr 17, 2018
7.304
7.461
7.304
7.387
544,355
+0.14(+1.91%)
Apr 16, 2018
7.323
7.395
7.157
7.249
960,773
-0.06(-0.76%)
Apr 13, 2018
7.350
7.433
7.295
7.304
444,458
-0.07(-1.00%)
Apr 12, 2018
7.396
7.498
7.359
7.378
553,808
-0.01(-0.12%)
Apr 11, 2018
7.313
7.415
7.286
7.387
454,517
+0.02(+0.25%)
Apr 10, 2018
7.295
7.387
7.259
7.369
604,094
+0.12(+1.65%)
Apr 09, 2018
7.452
7.590
7.230
7.249
744,494
-0.20(-2.72%)
Apr 06, 2018
7.387
7.571
7.387
7.452
650,473
+0.03(+0.37%)
Apr 05, 2018
7.304
7.488
7.277
7.424
894,618
+0.18(+2.54%)
Apr 04, 2018
6.807
7.277
6.650
7.240
1,251,643
+0.23(+3.29%)
Apr 03, 2018
6.945
7.046
6.917
7.009
324,465
+0.08(+1.20%)
Apr 02, 2018
6.963
7.074
6.788
6.927
673,897
+0.00(+0.00%)
Mar 29, 2018
6.927
6.927
6.927
0
+0.18(+2.59%)
Mar 28, 2018
6.844
6.880
6.669
6.752
646,840
-0.10(-1.48%)
Mar 27, 2018
7.000
7.037
6.844
6.853
762,871
-0.12(-1.72%)
Mar 26, 2018
7.019
7.267
6.940
6.973
1,652,551
-0.03(-0.39%)
Mar 23, 2018
7.111
7.120
6.917
7.000
837,334
-0.11(-1.55%)
Mar 22, 2018
7.065
7.230
6.973
7.111
762,111
+0.01(+0.13%)
Mar 21, 2018
7.286
7.304
7.014
7.102
640,157
-0.20(-2.77%)
Mar 20, 2018
7.295
7.323
7.175
7.304
471,965
+0.01(+0.13%)
Mar 19, 2018
7.452
7.507
7.106
7.295
1,253,430
-0.19(-2.58%)
Mar 16, 2018
7.553
7.663
7.433
7.488
965,030
-0.11(-1.45%)
Mar 15, 2018
7.700
7.774
7.525
7.599
1,105,860
-0.09(-1.20%)
Mar 14, 2018
7.663
7.783
7.663
7.691
1,287,591
+0.03(+0.36%)
Mar 13, 2018
7.673
7.811
7.553
7.663
1,655,107
+0.02(+0.24%)
Mar 12, 2018
7.691
7.875
7.571
7.645
1,617,740
-0.01(-0.12%)
Mar 09, 2018
8.004
8.096
7.599
7.654
916,079
-0.32(-4.04%)
Mar 08, 2018
8.032
8.036
7.921
7.977
332,902
-0.02(-0.23%)
Mar 07, 2018
8.086
7.903
7.995
732,781
-0.02(-0.23%)
Mar 06, 2018
8.105
8.170
7.889
8.013
447,483
-0.11(-1.36%)
Mar 05, 2018
8.142
8.244
8.087
8.124
382,745
-0.09(-1.12%)
Mar 02, 2018
8.078
8.294
8.004
8.216
631,519
+0.09(+1.13%)
Mar 01, 2018
8.244
8.299
8.078
8.124
537,813
-0.16(-1.89%)
Feb 28, 2018
8.290
8.345
8.179
8.280
483,928
+0.02(+0.22%)
Feb 27, 2018
8.382
8.483
8.253
8.262
530,308
-0.09(-1.10%)
Feb 26, 2018
8.308
8.403
8.198
8.354
394,451
+0.08(+1.00%)
Feb 23, 2018
8.170
8.391
8.124
8.271
1,240,338
+0.14(+1.70%)
Feb 22, 2018
8.096
8.133
1,104,757
-0.33(-3.92%)
Feb 21, 2018
8.538
8.732
8.428
8.465
362,724
-0.09(-1.08%)
Feb 20, 2018
8.474
8.584
8.437
8.557
238,230
+0.07(+0.87%)
Feb 16, 2018
8.483
8.483
8.483
0
-0.05(-0.54%)
Feb 15, 2018
8.667
8.667
8.400
8.529
403,448
-0.14(-1.59%)
Feb 14, 2018
8.290
8.704
8.280
8.667
508,945
+0.37(+4.44%)
Feb 13, 2018
8.594
8.695
8.299
8.299
673,739
-0.37(-4.25%)
Feb 12, 2018
8.723
8.888
8.557
8.667
438,145
-0.03(-0.32%)
Feb 09, 2018
8.815
8.833
8.409
8.695
639,999
-0.05(-0.53%)
Feb 08, 2018
8.852
8.967
8.686
8.741
1,996,274
-0.07(-0.84%)
Feb 07, 2018
8.649
8.981
8.640
8.815
1,046,467
+0.09(+1.06%)
Feb 06, 2018
8.271
8.806
8.271
8.723
1,461,759
+0.35(+4.18%)
Feb 05, 2018
8.603
8.630
8.290
8.373
385,139
-0.29(-3.30%)
Feb 02, 2018
9.082
9.082
8.644
8.658
529,585
-0.45(-4.95%)
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
.