Skip to main content

Adecoagro Ord Shs (NY: AGRO )

11.63 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 11, 2024 11.70 11.88 11.59 11.63 362,201 -0.05(-0.43%)
Apr 10, 2024 11.85 11.90 11.56 11.68 880,178 -0.20(-1.68%)
Apr 09, 2024 11.32 11.95 11.15 11.88 871,381 +0.87(+7.90%)
Apr 08, 2024 11.07 11.19 10.97 11.01 256,946 -0.02(-0.18%)
Apr 05, 2024 11.06 11.12 10.97 11.03 317,467 -0.03(-0.27%)
Apr 04, 2024 11.10 11.18 10.88 11.06 505,086 +0.03(+0.27%)
Apr 03, 2024 11.04 11.13 10.99 11.03 515,212 +0.02(+0.18%)
Apr 02, 2024 10.93 11.03 10.90 11.01 506,601 +0.11(+1.01%)
Apr 01, 2024 11.02 11.11 10.84 10.90 537,618 -0.12(-1.09%)
Mar 28, 2024 10.97 11.17 10.97 11.02 440,764 +0.07(+0.64%)
Mar 27, 2024 10.80 10.97 10.80 10.95 449,913 +0.15(+1.39%)
Mar 26, 2024 10.87 11.01 10.77 10.80 689,929 +0.01(+0.09%)
Mar 25, 2024 10.65 10.87 10.57 10.79 554,698 +0.14(+1.31%)
Mar 22, 2024 10.69 10.81 10.64 10.65 375,011 +0.03(+0.28%)
Mar 21, 2024 10.64 10.71 10.49 10.62 376,270 -0.01(-0.09%)
Mar 20, 2024 10.40 10.66 10.31 10.63 401,063 +0.26(+2.51%)
Mar 19, 2024 10.45 10.52 10.36 10.37 353,103 -0.16(-1.52%)
Mar 18, 2024 10.03 10.57 10.03 10.53 504,364 +0.50(+4.99%)
Mar 15, 2024 10.35 10.42 9.710 10.03 1,052,393 -0.29(-2.81%)
Mar 14, 2024 10.60 10.60 10.29 10.32 443,501 -0.08(-0.77%)
Mar 13, 2024 10.16 10.56 10.16 10.40 499,961 +0.20(+1.96%)
Mar 12, 2024 10.24 10.25 10.16 10.20 261,719 +0.02(+0.20%)
Mar 11, 2024 10.10 10.19 10.07 10.18 250,949 +0.07(+0.69%)
Mar 08, 2024 10.07 10.14 9.952 10.11 266,292 +0.07(+0.70%)
Mar 07, 2024 10.18 10.21 10.03 10.04 268,010 -0.09(-0.89%)
Mar 06, 2024 10.12 10.17 10.04 10.13 359,389 +0.12(+1.20%)
Mar 05, 2024 9.960 10.11 9.960 10.01 338,590 +0.06(+0.60%)
Mar 04, 2024 10.09 10.24 9.860 9.950 474,955 -0.13(-1.29%)
Mar 01, 2024 10.10 10.18 9.970 10.08 562,759 +0.04(+0.40%)
Feb 29, 2024 10.07 10.10 9.920 10.04 558,997 +0.06(+0.60%)
Feb 28, 2024 9.980 10.11 9.900 9.980 318,650 -0.01(-0.10%)
Feb 27, 2024 9.930 10.12 9.910 9.990 368,659 +0.11(+1.11%)
Feb 26, 2024 9.930 9.930 9.775 9.880 405,505 -0.07(-0.70%)
Feb 23, 2024 10.00 10.04 9.885 9.950 334,393 -0.06(-0.60%)
Feb 22, 2024 9.880 10.09 9.880 10.01 325,418 +0.08(+0.81%)
Feb 21, 2024 9.930 10.05 9.890 9.930 381,637 +0.00(+0.00%)
Feb 20, 2024 9.850 10.03 9.822 9.930 404,502 +0.01(+0.10%)
Feb 16, 2024 9.680 9.945 9.640 9.920 591,646 +0.21(+2.16%)
Feb 15, 2024 9.670 9.800 9.609 9.710 408,501 +0.08(+0.83%)
Feb 14, 2024 9.540 9.715 9.540 9.630 419,922 +0.12(+1.26%)
Feb 13, 2024 9.700 9.780 9.480 9.510 557,835 -0.33(-3.35%)
Feb 12, 2024 9.830 9.965 9.800 9.840 552,066 +0.01(+0.10%)
Feb 09, 2024 9.810 9.965 9.790 9.830 444,469 +0.05(+0.51%)
Feb 08, 2024 10.19 10.19 9.720 9.780 818,740 -0.43(-4.21%)
Feb 07, 2024 10.44 10.45 10.20 10.21 496,394 -0.23(-2.20%)
Feb 06, 2024 10.23 10.44 10.11 10.44 566,357 +0.24(+2.35%)
Feb 05, 2024 10.51 10.51 10.16 10.20 560,222 -0.36(-3.41%)
Feb 02, 2024 10.41 10.65 10.36 10.56 463,567 +0.21(+2.03%)
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.