Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 10.86 10.89 10.05 10.32 1,743,194 -0.56(-5.15%)
May 16, 2024 10.89 10.94 10.78 10.88 498,712 +0.01(+0.09%)
May 15, 2024 10.79 10.90 10.66 10.87 455,482 +0.12(+1.12%)
May 14, 2024 11.10 11.10 10.73 10.75 364,824 -0.33(-2.98%)
May 13, 2024 11.06 11.13 10.82 11.08 665,920 +0.17(+1.54%)
May 10, 2024 11.14 11.34 10.91 10.91 357,250 -0.22(-1.95%)
May 09, 2024 11.17 11.20 11.04 11.13 478,511 +0.00(+0.00%)
May 08, 2024 11.03 11.22 10.97 11.13 1,003,142 +0.01(+0.09%)
May 07, 2024 11.12 11.30 11.02 11.12 641,047 +0.05(+0.44%)
May 06, 2024 11.03 11.18 11.03 11.07 821,867 +0.13(+1.17%)
May 03, 2024 10.70 11.07 10.70 10.94 898,603 +0.35(+3.35%)
May 02, 2024 10.89 10.93 10.56 10.59 773,921 -0.11(-1.01%)
May 01, 2024 10.71 10.86 10.59 10.70 494,141 +0.01(+0.09%)
Apr 30, 2024 10.93 11.01 10.69 10.69 724,405 -0.29(-2.60%)
Apr 29, 2024 10.90 11.03 10.87 10.97 1,366,106 +0.09(+0.81%)
Apr 26, 2024 10.84 11.04 10.84 10.88 514,448 +0.08(+0.73%)
Apr 25, 2024 10.87 10.93 10.71 10.80 269,834 -0.10(-0.90%)
Apr 24, 2024 10.93 10.98 10.81 10.90 379,705 -0.07(-0.63%)
Apr 23, 2024 10.97 11.12 10.94 10.97 237,790 +0.00(+0.00%)
Apr 22, 2024 10.83 11.01 10.77 10.97 207,243 +0.12(+1.09%)
Apr 19, 2024 10.62 10.85 10.61 10.85 252,924 +0.26(+2.42%)
Apr 18, 2024 10.56 10.64 10.51 10.60 237,005 +0.11(+1.03%)
Apr 17, 2024 10.57 10.71 10.49 10.49 336,048 +0.00(+0.00%)
Apr 16, 2024 10.54 10.62 10.46 10.49 398,669 -0.13(-1.21%)
Apr 15, 2024 11.04 11.04 10.60 10.62 442,724 -0.32(-2.88%)
Apr 12, 2024 11.45 11.49 10.89 10.93 858,573 -0.52(-4.56%)
Apr 11, 2024 11.52 11.70 11.41 11.45 367,784 -0.05(-0.43%)
Apr 10, 2024 11.67 11.72 11.38 11.50 893,745 -0.20(-1.68%)
Apr 09, 2024 11.15 11.77 10.98 11.70 884,812 +0.86(+7.90%)
Apr 08, 2024 10.90 11.02 10.80 10.84 260,906 -0.02(-0.18%)
Apr 05, 2024 10.89 10.96 10.80 10.86 322,360 -0.03(-0.27%)
Apr 04, 2024 10.93 11.01 10.71 10.89 512,871 +0.03(+0.27%)
Apr 03, 2024 10.87 10.97 10.82 10.86 523,153 +0.02(+0.18%)
Apr 02, 2024 10.76 10.86 10.74 10.84 514,410 +0.11(+1.01%)
Apr 01, 2024 10.85 10.94 10.68 10.73 545,905 -0.12(-1.09%)
Mar 28, 2024 10.80 11.00 10.80 10.85 447,558 +0.07(+0.64%)
Mar 27, 2024 10.64 10.80 10.64 10.78 456,848 +0.15(+1.39%)
Mar 26, 2024 10.71 10.84 10.61 10.64 700,563 +0.01(+0.09%)
Mar 25, 2024 10.49 10.70 10.41 10.63 563,248 +0.14(+1.31%)
Mar 22, 2024 10.53 10.65 10.48 10.49 380,791 +0.03(+0.28%)
Mar 21, 2024 10.48 10.55 10.33 10.46 382,070 -0.01(-0.09%)
Mar 20, 2024 10.24 10.50 10.16 10.47 407,245 +0.26(+2.51%)
Mar 19, 2024 10.29 10.36 10.20 10.21 358,545 -0.16(-1.52%)
Mar 18, 2024 9.878 10.41 9.878 10.37 512,138 +0.49(+4.98%)
Mar 15, 2024 10.19 10.26 9.563 9.878 1,068,615 -0.29(-2.81%)
Mar 14, 2024 10.44 10.44 10.13 10.16 450,337 -0.08(-0.77%)
Mar 13, 2024 10.01 10.40 10.01 10.24 507,667 +0.20(+1.96%)
Mar 12, 2024 10.08 10.09 10.01 10.05 265,753 +0.02(+0.20%)
Mar 11, 2024 9.947 10.04 9.922 10.03 254,817 +0.07(+0.69%)
Mar 08, 2024 9.917 9.991 9.801 9.957 270,396 +0.07(+0.70%)
Mar 07, 2024 10.03 10.05 9.878 9.888 272,141 -0.09(-0.89%)
Mar 06, 2024 9.966 10.02 9.888 9.976 364,928 +0.12(+1.20%)
Mar 05, 2024 9.809 9.957 9.809 9.858 343,809 +0.06(+0.60%)
Mar 04, 2024 9.937 10.08 9.710 9.799 482,276 -0.13(-1.29%)
Mar 01, 2024 9.947 10.03 9.819 9.927 571,433 +0.04(+0.40%)
Feb 29, 2024 9.917 9.947 9.769 9.888 567,613 +0.06(+0.60%)
Feb 28, 2024 9.829 9.957 9.750 9.829 323,561 -0.01(-0.10%)
Feb 27, 2024 9.779 9.966 9.760 9.838 374,341 +0.11(+1.11%)
Feb 26, 2024 9.779 9.779 9.627 9.730 411,755 -0.07(-0.70%)
Feb 23, 2024 9.848 9.888 9.735 9.799 339,547 -0.06(-0.60%)
Feb 22, 2024 9.730 9.932 9.730 9.858 330,434 +0.08(+0.81%)
Feb 21, 2024 9.779 9.897 9.740 9.779 387,519 +0.00(+0.00%)
Feb 20, 2024 9.700 9.878 9.673 9.779 410,737 +0.01(+0.10%)
Feb 16, 2024 9.533 9.794 9.494 9.769 600,765 +0.21(+2.16%)
Feb 15, 2024 9.523 9.651 9.463 9.563 414,797 +0.08(+0.83%)
Feb 14, 2024 9.395 9.568 9.395 9.484 426,394 +0.12(+1.26%)
Feb 13, 2024 9.553 9.632 9.336 9.366 566,433 -0.32(-3.35%)
Feb 12, 2024 9.681 9.813 9.651 9.691 560,575 +0.01(+0.10%)
Feb 09, 2024 9.661 9.814 9.641 9.681 451,320 +0.05(+0.51%)
Feb 08, 2024 10.04 10.04 9.572 9.632 831,360 -0.42(-4.21%)
Feb 07, 2024 10.28 10.29 10.04 10.05 504,045 -0.23(-2.20%)
Feb 06, 2024 10.07 10.28 9.957 10.28 575,087 +0.24(+2.35%)
Feb 05, 2024 10.35 10.35 10.01 10.05 568,857 -0.35(-3.41%)
Feb 02, 2024 10.25 10.49 10.20 10.40 470,712 +0.21(+2.03%)
Feb 01, 2024 10.15 10.24 10.07 10.19 363,931 +0.12(+1.17%)
Jan 31, 2024 10.18 10.32 10.05 10.07 468,819 -0.08(-0.78%)
Jan 30, 2024 10.07 10.15 9.970 10.15 698,632 +0.06(+0.59%)
Jan 29, 2024 10.02 10.13 9.981 10.09 850,049 +0.07(+0.69%)
Jan 26, 2024 10.02 10.13 10.00 10.03 412,590 +0.03(+0.30%)
Jan 25, 2024 9.858 10.04 9.848 9.996 308,994 +0.23(+2.32%)
Jan 24, 2024 9.976 10.02 9.769 9.769 337,779 -0.06(-0.60%)
Jan 23, 2024 9.848 9.957 9.681 9.829 979,103 +0.01(+0.10%)
Jan 22, 2024 9.720 9.971 9.454 9.819 1,001,559 -0.16(-1.58%)
Jan 19, 2024 9.947 10.01 9.789 9.976 615,465 +0.01(+0.10%)
Jan 18, 2024 9.996 10.07 9.858 9.966 510,292 +0.07(+0.70%)
Jan 17, 2024 10.19 10.19 9.868 9.897 808,139 -0.41(-4.01%)
Jan 16, 2024 10.44 10.44 10.09 10.31 1,170,636 -0.18(-1.69%)
Jan 12, 2024 10.77 10.82 10.47 10.49 784,183 -0.20(-1.84%)
Jan 11, 2024 10.44 10.82 10.39 10.69 550,055 +0.27(+2.55%)
Jan 10, 2024 10.65 10.76 10.37 10.42 545,255 -0.22(-2.04%)
Jan 09, 2024 10.73 10.84 10.64 10.64 387,836 -0.13(-1.19%)
Jan 08, 2024 10.65 10.82 10.57 10.76 340,895 +0.14(+1.30%)
Jan 05, 2024 10.64 10.76 10.54 10.63 318,206 -0.02(-0.19%)
Jan 04, 2024 10.69 10.84 10.61 10.65 384,686 -0.09(-0.83%)
Jan 03, 2024 10.72 10.83 10.59 10.73 548,760 +0.01(+0.09%)
Jan 02, 2024 10.89 10.89 10.70 10.72 345,599 -0.21(-1.89%)
Dec 29, 2023 10.89 10.97 10.88 10.93 224,298 +0.04(+0.36%)
Dec 28, 2023 10.98 10.98 10.86 10.89 198,921 -0.06(-0.54%)
Dec 27, 2023 11.09 11.09 10.90 10.95 332,215 -0.06(-0.54%)
Dec 26, 2023 11.03 11.08 10.96 11.01 343,010 +0.09(+0.81%)
Dec 22, 2023 10.90 11.10 10.85 10.92 382,840 +0.07(+0.63%)
Dec 21, 2023 10.99 11.01 10.72 10.85 575,331 +0.02(+0.18%)
Dec 20, 2023 11.05 11.19 10.83 10.83 413,038 -0.26(-2.31%)
Dec 19, 2023 11.26 11.40 11.08 11.09 588,709 -0.11(-0.97%)
Dec 18, 2023 11.33 11.36 11.12 11.20 621,335 -0.02(-0.18%)
Dec 15, 2023 11.36 11.39 11.05 11.22 720,791 -0.17(-1.47%)
Dec 14, 2023 11.43 11.63 11.27 11.38 531,857 +0.02(+0.17%)
Dec 13, 2023 11.01 11.46 10.88 11.36 1,244,734 +0.39(+3.59%)
Dec 12, 2023 10.73 11.21 10.70 10.97 1,096,728 +0.20(+1.83%)
Dec 11, 2023 10.25 10.82 10.12 10.77 1,222,985 +0.49(+4.79%)
Dec 08, 2023 10.89 10.97 9.996 10.28 2,508,380 -1.54(-13.00%)
Dec 07, 2023 11.99 12.04 11.77 11.82 721,766 -0.13(-1.07%)
Dec 06, 2023 12.26 12.27 11.74 11.95 1,605,810 -0.22(-1.78%)
Dec 05, 2023 11.38 12.32 11.30 12.16 2,473,583 +1.30(+11.97%)
Dec 04, 2023 10.93 11.13 10.84 10.86 549,105 -0.17(-1.52%)
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.