Skip to main content

Adecoagro Ord Shs (NY: AGRO )

9.000 -0.130 (-1.42%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 9.120 9.210 8.975 9.000 824,583 -0.13(-1.42%)
Jun 17, 2024 9.030 9.180 9.010 9.130 563,776 +0.08(+0.88%)
Jun 14, 2024 9.040 9.100 8.960 9.050 1,174,804 -0.08(-0.88%)
Jun 13, 2024 9.090 9.150 8.975 9.130 992,025 +0.04(+0.44%)
Jun 12, 2024 9.220 9.310 9.060 9.090 578,572 -0.03(-0.33%)
Jun 11, 2024 9.180 9.229 9.095 9.120 442,730 -0.09(-0.98%)
Jun 10, 2024 9.010 9.240 8.995 9.210 668,957 +0.20(+2.22%)
Jun 07, 2024 9.180 9.275 8.980 9.010 702,578 -0.22(-2.38%)
Jun 06, 2024 9.350 9.380 9.215 9.230 534,275 -0.10(-1.07%)
Jun 05, 2024 9.290 9.355 9.160 9.330 1,274,647 +0.06(+0.65%)
Jun 04, 2024 9.450 9.480 9.250 9.270 919,057 -0.26(-2.73%)
Jun 03, 2024 9.840 9.860 9.475 9.530 815,341 -0.31(-3.15%)
May 31, 2024 9.780 9.850 9.680 9.840 708,181 +0.06(+0.61%)
May 30, 2024 9.740 9.850 9.719 9.780 664,757 +0.08(+0.82%)
May 29, 2024 9.830 9.860 9.670 9.700 506,833 -0.22(-2.22%)
May 28, 2024 9.920 10.04 9.815 9.920 538,238 -0.03(-0.30%)
May 24, 2024 9.930 10.02 9.900 9.950 380,652 +0.06(+0.61%)
May 23, 2024 10.07 10.12 9.855 9.890 608,556 -0.19(-1.88%)
May 22, 2024 10.23 10.38 10.07 10.08 793,397 -0.18(-1.75%)
May 21, 2024 10.27 10.35 10.21 10.26 649,595 -0.01(-0.10%)
May 20, 2024 10.32 10.40 10.20 10.27 725,089 -0.05(-0.48%)
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%)
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.