Adecoagro Ord Shs (NY: AGRO )

11.37 +0.07 (+0.62%)
Streaming Delayed Price Updated: 9:30 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 8.133 8.354 8.087 8.151 223,919 -0.06(-0.78%)
Feb 26, 2015 7.829 8.253 7.783 8.216 232,927 +0.44(+5.69%)
Feb 25, 2015 7.636 7.930 7.636 7.774 760,083 +0.13(+1.69%)
Feb 24, 2015 7.571 7.755 7.562 7.645 987,849 +0.08(+1.10%)
Feb 23, 2015 7.387 7.580 7.375 7.562 336,485 +0.15(+1.99%)
Feb 20, 2015 7.369 7.461 7.369 7.415 172,973 -0.01(-0.12%)
Feb 19, 2015 7.396 7.451 7.396 7.424 226,428 +0.02(+0.25%)
Feb 18, 2015 7.415 7.461 7.304 7.405 117,307 -0.03(-0.37%)
Feb 17, 2015 7.415 7.451 7.341 7.433 159,481 +0.04(+0.50%)
Feb 13, 2015 7.350 7.396 7.396 7.396 128,871 -0.01(-0.12%)
Feb 12, 2015 7.405 7.470 7.359 7.405 201,299 -0.01(-0.12%)
Feb 11, 2015 7.396 7.442 7.378 7.415 73,612 -0.03(-0.37%)
Feb 10, 2015 7.498 7.507 7.387 7.442 130,658 -0.02(-0.25%)
Feb 09, 2015 7.424 7.539 7.424 7.461 243,742 +0.00(+0.00%)
Feb 06, 2015 7.461 7.534 7.378 7.461 422,642 +0.01(+0.12%)
Feb 05, 2015 7.415 7.470 7.304 7.451 242,318 +0.08(+1.12%)
Feb 04, 2015 7.378 7.479 7.313 7.369 230,374 -0.01(-0.12%)
Feb 03, 2015 7.369 7.571 7.313 7.378 1,361,598 +0.06(+0.75%)
Feb 02, 2015 7.184 7.332 7.120 7.322 318,833 +0.17(+2.45%)
Jan 30, 2015 7.194 7.194 7.037 7.147 178,356 -0.13(-1.77%)
Jan 29, 2015 7.230 7.313 7.028 7.276 105,307 +0.03(+0.38%)
Jan 28, 2015 7.369 7.415 7.194 7.249 143,270 -0.12(-1.63%)
Jan 27, 2015 7.083 7.405 7.083 7.369 73,319 +0.23(+3.23%)
Jan 26, 2015 7.221 7.286 7.111 7.138 78,625 -0.11(-1.52%)
Jan 23, 2015 7.295 7.341 7.166 7.249 73,565 -0.09(-1.25%)
Jan 22, 2015 7.230 7.378 7.194 7.341 274,722 +0.12(+1.66%)
Jan 21, 2015 7.267 7.359 7.166 7.221 126,342 -0.07(-1.01%)
Jan 20, 2015 7.322 7.405 7.221 7.295 98,315 -0.02(-0.25%)
Jan 16, 2015 7.304 7.405 7.221 7.313 239,032 +0.05(+0.63%)
Jan 15, 2015 7.396 7.396 7.230 7.267 235,147 -0.13(-1.74%)
Jan 14, 2015 7.359 7.401 7.221 7.396 80,164 +0.08(+1.13%)
Jan 13, 2015 7.599 7.608 7.203 7.313 422,086 -0.29(-3.76%)
Jan 12, 2015 7.599 7.636 7.442 7.599 292,538 -0.03(-0.36%)
Jan 09, 2015 7.498 7.645 7.498 7.626 84,838 +0.12(+1.60%)
Jan 08, 2015 7.424 7.562 7.424 7.507 92,063 +0.13(+1.75%)
Jan 07, 2015 7.286 7.424 7.267 7.378 274,701 +0.09(+1.26%)
Jan 06, 2015 7.313 7.387 7.194 7.286 165,919 +0.01(+0.13%)
Jan 05, 2015 7.322 7.451 7.240 7.276 143,738 -0.07(-1.00%)
Jan 02, 2015 7.332 7.433 7.322 7.350 135,046 -0.03(-0.37%)
Dec 31, 2014 7.230 7.378 7.378 7.378 191,733 +0.11(+1.52%)
Dec 30, 2014 7.276 7.341 7.184 7.267 65,241 +0.01(+0.13%)
Dec 29, 2014 7.221 7.359 7.147 7.258 129,218 -0.02(-0.25%)
Dec 26, 2014 7.267 7.313 7.230 7.276 24,103 +0.00(+0.00%)
Dec 24, 2014 7.212 7.276 7.276 7.276 64,381 +0.00(+0.00%)
Dec 23, 2014 7.332 7.461 7.249 7.276 82,843 -0.07(-1.00%)
Dec 22, 2014 7.276 7.415 7.249 7.350 94,764 +0.14(+1.92%)
Dec 19, 2014 7.322 7.405 7.166 7.212 103,153 -0.09(-1.26%)
Dec 18, 2014 7.378 7.461 7.212 7.304 143,291 +0.00(+0.00%)
Dec 17, 2014 7.184 7.341 7.147 7.304 155,085 +0.09(+1.28%)
Dec 16, 2014 7.221 7.387 7.009 7.212 410,289 -0.12(-1.63%)
Dec 15, 2014 7.645 7.681 7.184 7.332 188,301 -0.29(-3.86%)
Dec 12, 2014 7.820 7.921 7.562 7.626 147,377 -0.23(-2.93%)
Dec 11, 2014 7.921 8.050 7.848 7.857 156,880 -0.08(-1.04%)
Dec 10, 2014 8.345 8.400 7.894 7.940 235,573 -0.46(-5.48%)
Dec 09, 2014 8.087 8.474 7.997 8.400 300,330 +0.25(+3.05%)
Dec 08, 2014 8.290 8.382 8.133 8.151 276,512 -0.19(-2.32%)
Dec 05, 2014 8.198 8.363 8.105 8.345 1,228,265 +0.13(+1.57%)
Dec 04, 2014 8.373 8.419 8.188 8.216 118,680 -0.17(-1.98%)
Dec 03, 2014 8.151 8.511 8.133 8.382 466,042 +0.22(+2.71%)
Dec 02, 2014 8.234 8.336 8.133 8.161 105,109 -0.07(-0.89%)
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.