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
)
10.88
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 16, 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, 2019
6.263
6.300
6.144
6.263
459,795
+0.00(+0.00%)
Apr 29, 2019
6.291
6.328
6.190
6.263
189,976
-0.04(-0.58%)
Apr 26, 2019
6.217
6.309
6.171
6.300
273,809
+0.05(+0.74%)
Apr 25, 2019
6.217
6.282
5.987
6.254
644,262
+0.08(+1.34%)
Apr 24, 2019
6.282
6.282
6.047
6.171
311,089
-0.08(-1.33%)
Apr 23, 2019
6.273
6.291
6.144
6.254
328,506
+0.02(+0.30%)
Apr 22, 2019
6.309
6.355
6.199
6.236
117,168
-0.09(-1.46%)
Apr 18, 2019
6.337
6.374
6.309
6.328
214,856
-0.02(-0.29%)
Apr 17, 2019
6.401
6.401
6.291
6.346
100,951
-0.01(-0.14%)
Apr 16, 2019
6.401
6.429
6.346
6.355
137,036
-0.03(-0.43%)
Apr 15, 2019
6.420
6.429
6.355
6.383
137,815
-0.06(-0.86%)
Apr 12, 2019
6.438
6.448
6.328
6.438
164,372
+0.05(+0.72%)
Apr 11, 2019
6.512
6.512
6.355
6.392
101,503
-0.13(-1.98%)
Apr 10, 2019
6.577
6.577
6.475
6.521
176,321
-0.01(-0.14%)
Apr 09, 2019
6.549
6.687
6.448
6.530
389,248
-0.04(-0.56%)
Apr 08, 2019
6.521
6.567
6.429
6.567
299,079
+0.06(+0.85%)
Apr 05, 2019
6.300
6.517
6.236
6.512
1,674,993
+0.28(+4.43%)
Apr 04, 2019
6.125
6.282
6.079
6.236
871,874
+0.06(+1.04%)
Apr 03, 2019
6.144
6.194
6.111
6.171
281,309
+0.00(+0.00%)
Apr 02, 2019
6.273
6.273
6.051
6.171
362,540
-0.10(-1.62%)
Apr 01, 2019
6.392
6.392
6.171
6.273
330,201
-0.07(-1.16%)
Mar 29, 2019
6.300
6.401
6.153
6.346
311,048
+0.07(+1.17%)
Mar 28, 2019
6.282
6.374
6.208
6.273
354,672
-0.03(-0.44%)
Mar 27, 2019
6.328
6.365
6.208
6.300
425,197
-0.08(-1.30%)
Mar 26, 2019
6.392
6.429
6.273
6.383
201,809
+0.02(+0.29%)
Mar 25, 2019
6.300
6.401
6.203
6.365
356,288
+0.04(+0.58%)
Mar 22, 2019
6.650
6.678
6.319
6.328
185,217
-0.39(-5.76%)
Mar 21, 2019
6.521
6.779
6.497
6.715
517,530
+0.17(+2.53%)
Mar 20, 2019
6.530
6.641
6.448
6.549
238,538
+0.02(+0.28%)
Mar 19, 2019
6.466
6.655
6.429
6.530
474,806
+0.07(+1.14%)
Mar 18, 2019
6.448
6.540
6.236
6.457
486,112
+0.05(+0.72%)
Mar 15, 2019
5.941
6.475
5.886
6.411
1,863,467
+0.30(+4.98%)
Mar 14, 2019
6.190
6.217
6.019
6.107
281,745
-0.06(-0.90%)
Mar 13, 2019
6.107
6.199
6.088
6.162
648,608
+0.07(+1.21%)
Mar 12, 2019
6.079
6.208
6.061
6.088
367,126
+0.04(+0.61%)
Mar 11, 2019
5.987
6.107
5.844
6.051
1,108,855
+0.10(+1.70%)
Mar 08, 2019
6.245
6.245
5.849
5.950
777,783
-0.26(-4.15%)
Mar 07, 2019
6.319
6.374
6.190
6.208
588,712
-0.14(-2.18%)
Mar 06, 2019
6.530
6.540
6.217
6.346
376,831
-0.18(-2.82%)
Mar 05, 2019
6.549
6.604
6.512
6.530
377,771
-0.05(-0.70%)
Mar 04, 2019
6.512
6.604
6.494
6.577
391,797
+0.06(+0.85%)
Mar 01, 2019
6.540
6.604
6.401
6.521
469,884
-0.03(-0.42%)
Feb 28, 2019
6.595
6.641
6.429
6.549
254,988
-0.05(-0.70%)
Feb 27, 2019
6.623
6.632
6.503
6.595
118,411
-0.06(-0.83%)
Feb 26, 2019
6.669
6.687
6.558
6.650
194,942
+0.00(+0.00%)
Feb 25, 2019
6.641
6.705
6.632
6.650
229,853
+0.01(+0.14%)
Feb 22, 2019
6.650
6.705
6.577
6.641
250,358
+0.00(+0.00%)
Feb 21, 2019
6.733
6.733
6.609
6.641
412,532
-0.15(-2.17%)
Feb 20, 2019
6.770
6.825
6.732
6.788
238,866
+0.01(+0.14%)
Feb 19, 2019
6.834
6.908
6.742
6.779
473,924
-0.06(-0.94%)
Feb 15, 2019
7.028
7.129
6.825
6.844
160,246
-0.09(-1.33%)
Feb 14, 2019
6.816
6.982
6.779
6.936
216,644
+0.10(+1.48%)
Feb 13, 2019
6.687
6.853
6.641
6.834
133,764
+0.19(+2.91%)
Feb 12, 2019
6.586
6.715
6.521
6.641
524,772
+0.11(+1.69%)
Feb 11, 2019
6.632
6.687
6.512
6.530
215,659
-0.10(-1.53%)
Feb 08, 2019
6.659
6.678
6.586
6.632
365,332
-0.05(-0.69%)
Feb 07, 2019
6.669
6.724
6.586
6.678
188,482
-0.05(-0.68%)
Feb 06, 2019
6.853
6.880
6.696
6.724
271,400
-0.18(-2.67%)
Feb 05, 2019
6.816
6.954
6.816
6.908
140,619
+0.06(+0.94%)
Feb 04, 2019
6.844
6.927
6.770
6.844
101,905
-0.04(-0.54%)
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
.