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 28, 2023
8.001
8.058
7.862
8.049
586,881
+0.03(+0.36%)
Apr 27, 2023
7.887
8.044
7.792
8.020
485,669
+0.15(+1.93%)
Apr 26, 2023
7.811
7.878
7.740
7.868
555,136
+0.08(+0.98%)
Apr 25, 2023
7.697
7.840
7.649
7.792
476,550
+0.07(+0.86%)
Apr 24, 2023
7.611
7.725
7.545
7.725
455,004
+0.08(+0.99%)
Apr 21, 2023
7.697
7.721
7.554
7.649
522,810
-0.02(-0.25%)
Apr 20, 2023
7.783
7.840
7.597
7.668
760,747
-0.32(-4.05%)
Apr 19, 2023
8.144
8.144
7.892
7.992
659,989
-0.17(-2.10%)
Apr 18, 2023
8.058
8.292
8.020
8.163
552,842
+0.02(+0.23%)
Apr 17, 2023
8.296
8.353
7.854
8.144
1,101,593
-0.40(-4.68%)
Apr 14, 2023
8.468
8.620
8.463
8.544
505,754
+0.08(+0.90%)
Apr 13, 2023
8.563
8.658
8.440
8.468
716,086
-0.04(-0.45%)
Apr 12, 2023
8.078
8.634
8.078
8.506
985,269
+0.34(+4.20%)
Apr 11, 2023
7.706
8.163
7.706
8.163
1,613,989
+0.51(+6.72%)
Apr 10, 2023
7.507
7.697
7.507
7.649
426,581
+0.11(+1.52%)
Apr 06, 2023
7.545
7.554
7.440
7.535
445,588
+0.02(+0.25%)
Apr 05, 2023
7.668
7.668
7.445
7.516
784,668
-0.14(-1.86%)
Apr 04, 2023
7.821
7.854
7.535
7.659
689,407
-0.13(-1.71%)
Apr 03, 2023
7.716
7.840
7.711
7.792
288,552
+0.10(+1.24%)
Mar 31, 2023
7.859
7.878
7.630
7.697
321,277
-0.10(-1.22%)
Mar 30, 2023
7.802
7.849
7.664
7.792
499,494
+0.04(+0.49%)
Mar 29, 2023
7.754
7.849
7.735
7.754
305,839
+0.04(+0.49%)
Mar 28, 2023
7.611
7.740
7.583
7.716
371,199
+0.09(+1.12%)
Mar 27, 2023
7.354
7.697
7.331
7.630
807,132
+0.30(+4.16%)
Mar 24, 2023
7.221
7.402
7.098
7.326
371,198
+0.09(+1.18%)
Mar 23, 2023
7.326
7.440
7.188
7.240
530,130
-0.04(-0.52%)
Mar 22, 2023
7.269
7.421
7.240
7.278
336,301
+0.01(+0.13%)
Mar 21, 2023
7.288
7.421
7.250
7.269
417,608
+0.10(+1.33%)
Mar 20, 2023
7.040
7.221
7.040
7.174
510,481
+0.17(+2.45%)
Mar 17, 2023
7.164
7.178
6.983
7.002
610,093
-0.26(-3.54%)
Mar 16, 2023
7.069
7.274
7.059
7.259
402,708
+0.11(+1.60%)
Mar 15, 2023
7.345
7.345
7.045
7.145
655,082
-0.35(-4.70%)
Mar 14, 2023
7.440
7.659
7.345
7.497
431,150
+0.18(+2.47%)
Mar 13, 2023
7.269
7.478
7.197
7.316
535,583
-0.10(-1.41%)
Mar 10, 2023
7.383
7.735
7.136
7.421
1,050,539
+0.07(+0.91%)
Mar 09, 2023
7.526
7.630
7.354
7.354
842,519
-0.18(-2.40%)
Mar 08, 2023
7.564
7.673
7.497
7.535
750,430
-0.02(-0.25%)
Mar 07, 2023
7.697
7.754
7.454
7.554
419,273
-0.21(-2.70%)
Mar 06, 2023
7.659
7.868
7.630
7.764
358,972
+0.10(+1.37%)
Mar 03, 2023
7.716
7.806
7.649
7.659
499,819
-0.04(-0.49%)
Mar 02, 2023
7.725
7.787
7.668
7.697
289,538
-0.06(-0.74%)
Mar 01, 2023
7.716
7.840
7.649
7.754
387,084
+0.03(+0.37%)
Feb 28, 2023
7.992
8.049
7.516
7.725
1,097,938
-0.17(-2.17%)
Feb 27, 2023
7.840
7.973
7.830
7.897
730,581
+0.06(+0.73%)
Feb 24, 2023
7.811
8.001
7.792
7.840
771,312
-0.01(-0.12%)
Feb 23, 2023
7.792
7.911
7.745
7.849
436,724
+0.15(+1.98%)
Feb 22, 2023
7.545
7.725
7.540
7.697
401,154
+0.17(+2.28%)
Feb 21, 2023
7.640
7.687
7.516
7.526
441,140
-0.14(-1.86%)
Feb 17, 2023
7.716
7.792
7.630
7.668
499,853
-0.08(-0.98%)
Feb 16, 2023
7.935
7.982
7.735
7.745
888,831
+0.03(+0.37%)
Feb 15, 2023
7.488
7.716
7.488
7.716
433,711
+0.18(+2.40%)
Feb 14, 2023
7.621
7.740
7.516
7.535
574,383
-0.10(-1.25%)
Feb 13, 2023
7.354
7.630
7.240
7.630
638,740
+0.27(+3.62%)
Feb 10, 2023
7.288
7.507
7.278
7.364
706,130
+0.06(+0.78%)
Feb 09, 2023
7.440
7.478
7.188
7.307
534,515
-0.10(-1.41%)
Feb 08, 2023
7.421
7.645
7.397
7.412
615,763
-0.27(-3.47%)
Feb 07, 2023
7.440
7.706
7.421
7.678
1,095,833
-0.10(-1.22%)
Feb 06, 2023
7.992
8.039
7.714
7.773
879,245
-0.31(-3.88%)
Feb 03, 2023
8.334
8.447
8.030
8.087
465,656
-0.26(-3.08%)
Feb 02, 2023
8.039
8.468
7.902
8.344
1,285,834
+0.29(+3.66%)
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
.