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: 4:10 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, 2020
3.666
3.684
3.583
3.675
252,829
+0.01(+0.25%)
Apr 29, 2020
3.712
3.818
3.638
3.666
421,072
-0.01(-0.25%)
Apr 28, 2020
3.712
3.767
3.666
3.675
600,840
-0.04(-0.99%)
Apr 27, 2020
3.767
3.779
3.684
3.712
178,456
-0.05(-1.23%)
Apr 24, 2020
3.832
3.850
3.740
3.758
276,849
-0.06(-1.69%)
Apr 23, 2020
3.712
3.832
3.675
3.822
183,634
+0.11(+2.98%)
Apr 22, 2020
3.647
3.717
3.500
3.712
739,986
+0.11(+3.07%)
Apr 21, 2020
3.684
3.694
3.565
3.601
376,649
-0.07(-2.00%)
Apr 20, 2020
3.721
3.841
3.629
3.675
413,477
-0.06(-1.72%)
Apr 17, 2020
3.684
3.758
3.647
3.740
318,865
+0.06(+1.75%)
Apr 16, 2020
3.657
3.703
3.620
3.675
219,049
-0.02(-0.50%)
Apr 15, 2020
3.712
3.753
3.555
3.694
307,443
-0.14(-3.61%)
Apr 14, 2020
3.776
3.933
3.583
3.832
600,111
+0.01(+0.24%)
Apr 13, 2020
4.191
4.255
3.767
3.822
423,057
-0.37(-8.79%)
Apr 09, 2020
3.979
4.265
3.945
4.191
291,397
+0.26(+6.56%)
Apr 08, 2020
3.822
3.961
3.811
3.933
185,971
+0.12(+3.14%)
Apr 07, 2020
3.601
3.905
3.601
3.813
197,522
+0.24(+6.70%)
Apr 06, 2020
3.371
3.647
3.307
3.574
416,600
+0.25(+7.48%)
Apr 03, 2020
3.316
3.334
3.049
3.325
357,624
+0.05(+1.40%)
Apr 02, 2020
3.224
3.408
3.141
3.279
790,615
+0.01(+0.28%)
Apr 01, 2020
3.482
3.528
3.261
3.270
718,022
-0.31(-8.74%)
Mar 31, 2020
3.537
3.675
3.436
3.583
935,517
+0.00(+0.00%)
Mar 30, 2020
3.776
3.855
3.500
3.583
537,940
-0.20(-5.35%)
Mar 27, 2020
3.730
3.951
3.638
3.786
550,984
-0.02(-0.48%)
Mar 26, 2020
3.776
3.850
3.611
3.804
906,617
+0.02(+0.49%)
Mar 25, 2020
3.795
3.896
3.666
3.786
1,362,811
+0.01(+0.24%)
Mar 24, 2020
3.887
3.997
3.555
3.776
560,790
+0.00(+0.00%)
Mar 23, 2020
3.684
3.988
3.675
3.776
512,473
+0.02(+0.49%)
Mar 20, 2020
3.776
3.924
3.647
3.758
1,788,447
+0.01(+0.25%)
Mar 19, 2020
3.537
3.832
3.297
3.749
2,097,656
+0.18(+5.17%)
Mar 18, 2020
3.942
3.988
3.390
3.565
4,301,766
-0.64(-15.13%)
Mar 17, 2020
4.430
4.550
4.145
4.200
650,732
-0.14(-3.18%)
Mar 16, 2020
3.961
4.495
3.813
4.338
515,484
-0.32(-6.92%)
Mar 13, 2020
5.020
5.020
4.154
4.661
510,162
+0.55(+13.45%)
Mar 12, 2020
4.486
4.486
3.869
4.108
396,995
-0.51(-10.98%)
Mar 11, 2020
4.909
5.001
4.532
4.615
883,182
-0.33(-6.70%)
Mar 10, 2020
4.937
5.066
4.776
4.946
434,222
+0.12(+2.48%)
Mar 09, 2020
5.665
5.665
4.771
4.826
1,402,556
-1.44(-22.94%)
Mar 06, 2020
6.328
6.388
6.152
6.263
446,650
-0.22(-3.41%)
Mar 05, 2020
6.595
6.659
6.457
6.484
196,613
-0.26(-3.83%)
Mar 04, 2020
6.604
6.844
6.595
6.742
213,085
+0.22(+3.39%)
Mar 03, 2020
6.715
6.890
6.466
6.521
253,065
-0.15(-2.21%)
Mar 02, 2020
6.098
6.696
6.005
6.669
386,981
+0.64(+10.70%)
Feb 28, 2020
6.346
6.387
5.987
6.024
313,219
-0.46(-7.10%)
Feb 27, 2020
6.411
6.530
6.171
6.484
344,997
+0.04(+0.57%)
Feb 26, 2020
6.678
6.733
6.411
6.448
264,762
-0.26(-3.85%)
Feb 25, 2020
7.000
7.000
6.650
6.705
90,885
-0.27(-3.83%)
Feb 24, 2020
6.982
7.046
6.954
6.973
95,442
-0.16(-2.20%)
Feb 21, 2020
7.277
7.288
7.074
7.129
156,772
-0.19(-2.64%)
Feb 20, 2020
7.415
7.470
7.295
7.323
76,360
-0.09(-1.24%)
Feb 19, 2020
7.332
7.424
7.313
7.415
112,673
+0.06(+0.75%)
Feb 18, 2020
7.461
7.461
7.304
7.359
109,385
-0.15(-1.96%)
Feb 14, 2020
7.387
7.516
7.341
7.507
187,823
+0.14(+1.87%)
Feb 13, 2020
7.442
7.475
7.240
7.369
138,553
-0.13(-1.72%)
Feb 12, 2020
7.313
7.617
7.277
7.498
344,060
+0.18(+2.52%)
Feb 11, 2020
7.350
7.396
7.256
7.313
143,806
+0.07(+1.02%)
Feb 10, 2020
7.230
7.350
7.120
7.240
411,829
-0.01(-0.13%)
Feb 07, 2020
7.065
7.249
6.991
7.249
314,414
+0.18(+2.47%)
Feb 06, 2020
7.055
7.111
7.019
7.074
500,855
+0.07(+1.05%)
Feb 05, 2020
6.917
7.129
6.917
7.000
293,828
+0.08(+1.20%)
Feb 04, 2020
6.834
6.945
6.807
6.917
250,173
+0.13(+1.90%)
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
.