Adecoagro Ord Shs (NY: AGRO )

11.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 7.461 7.553 7.424 7.516 151,528 +0.06(+0.87%)
Mar 28, 2014 7.322 7.461 7.313 7.451 76,758 +0.17(+2.28%)
Mar 27, 2014 7.442 7.498 7.249 7.286 296,708 -0.15(-1.98%)
Mar 26, 2014 7.424 7.461 7.313 7.433 280,172 +0.02(+0.25%)
Mar 25, 2014 7.221 7.415 7.138 7.415 844,151 +0.26(+3.60%)
Mar 24, 2014 7.101 7.221 6.982 7.157 457,856 +0.04(+0.52%)
Mar 21, 2014 7.286 7.286 7.092 7.120 284,770 -0.14(-1.90%)
Mar 20, 2014 7.249 7.313 7.184 7.258 189,778 -0.06(-0.76%)
Mar 19, 2014 7.387 7.415 7.221 7.313 106,834 -0.03(-0.38%)
Mar 18, 2014 7.341 7.378 7.258 7.341 83,269 +0.02(+0.25%)
Mar 17, 2014 7.387 7.461 7.322 7.322 116,686 -0.01(-0.13%)
Mar 14, 2014 7.240 7.369 7.230 7.332 124,629 +0.07(+1.02%)
Mar 13, 2014 7.415 7.461 7.249 7.258 163,023 -0.16(-2.11%)
Mar 12, 2014 7.341 7.544 7.295 7.415 257,714 +0.07(+1.00%)
Mar 11, 2014 7.405 7.451 7.304 7.341 96,995 -0.06(-0.87%)
Mar 10, 2014 7.304 7.461 7.276 7.405 183,307 +0.04(+0.50%)
Mar 07, 2014 7.304 7.451 7.240 7.369 439,766 +0.06(+0.76%)
Mar 06, 2014 7.286 7.369 7.258 7.313 138,969 +0.02(+0.25%)
Mar 05, 2014 7.313 7.396 7.283 7.295 216,096 +0.02(+0.25%)
Mar 04, 2014 7.147 7.286 7.138 7.276 145,768 +0.20(+2.86%)
Mar 03, 2014 7.166 7.322 7.000 7.074 211,754 -0.15(-2.04%)
Feb 28, 2014 7.194 7.286 7.194 7.221 181,949 +0.01(+0.13%)
Feb 27, 2014 7.203 7.276 7.147 7.212 177,380 -0.01(-0.13%)
Feb 26, 2014 7.175 7.276 7.175 7.221 122,669 +0.01(+0.13%)
Feb 25, 2014 7.313 7.313 7.074 7.212 188,536 -0.15(-2.00%)
Feb 24, 2014 7.329 7.405 7.322 7.359 123,614 +0.04(+0.50%)
Feb 21, 2014 7.313 7.378 7.272 7.322 137,012 +0.10(+1.40%)
Feb 20, 2014 7.138 7.295 7.138 7.221 133,658 +0.08(+1.16%)
Feb 19, 2014 7.166 7.230 7.092 7.138 165,045 -0.06(-0.90%)
Feb 18, 2014 7.359 7.405 7.203 7.203 158,061 -0.17(-2.25%)
Feb 14, 2014 7.129 7.369 7.369 7.369 210,407 +0.20(+2.83%)
Feb 13, 2014 7.101 7.221 7.101 7.166 225,770 +0.03(+0.39%)
Feb 12, 2014 7.046 7.230 7.019 7.138 197,521 +0.09(+1.31%)
Feb 11, 2014 7.028 7.147 6.641 7.046 370,550 +0.02(+0.26%)
Feb 10, 2014 6.982 7.157 6.982 7.028 196,583 +0.04(+0.53%)
Feb 07, 2014 7.065 7.166 6.973 6.991 295,039 -0.06(-0.78%)
Feb 06, 2014 6.853 7.092 6.853 7.046 236,992 +0.22(+3.24%)
Feb 05, 2014 6.576 6.871 6.549 6.825 148,634 +0.25(+3.78%)
Feb 04, 2014 6.457 6.678 6.254 6.576 214,482 +0.12(+1.85%)
Feb 03, 2014 6.862 6.908 6.438 6.457 319,419 -0.46(-6.66%)
Jan 31, 2014 6.945 6.991 6.844 6.917 301,622 -0.16(-2.21%)
Jan 30, 2014 7.092 7.175 7.009 7.074 103,251 +0.01(+0.13%)
Jan 29, 2014 7.083 7.083 6.890 7.065 246,819 -0.04(-0.52%)
Jan 28, 2014 6.779 7.138 6.742 7.101 290,008 +0.32(+4.76%)
Jan 27, 2014 6.696 6.797 6.494 6.779 301,680 +0.12(+1.80%)
Jan 24, 2014 7.157 7.322 6.466 6.659 950,246 -0.59(-8.13%)
Jan 23, 2014 7.461 7.461 7.230 7.249 123,870 -0.10(-1.38%)
Jan 22, 2014 7.359 7.424 7.332 7.350 133,219 +0.03(+0.38%)
Jan 21, 2014 7.286 7.359 7.267 7.322 178,405 +0.03(+0.38%)
Jan 17, 2014 7.304 7.295 7.295 7.295 174,796 +0.01(+0.13%)
Jan 16, 2014 7.055 7.286 7.000 7.286 131,542 +0.19(+2.73%)
Jan 15, 2014 7.138 7.194 7.046 7.092 549,869 -0.05(-0.65%)
Jan 14, 2014 6.973 7.157 6.973 7.138 244,643 +0.14(+1.97%)
Jan 13, 2014 7.000 7.065 6.945 7.000 227,666 +0.00(+0.00%)
Jan 10, 2014 7.028 7.088 6.991 7.000 164,995 -0.03(-0.39%)
Jan 09, 2014 7.138 7.138 6.954 7.028 330,828 -0.09(-1.29%)
Jan 08, 2014 7.212 7.267 7.120 7.120 196,648 -0.13(-1.78%)
Jan 07, 2014 7.194 7.313 7.194 7.249 89,296 +0.06(+0.77%)
Jan 06, 2014 7.230 7.304 7.194 7.194 209,924 -0.06(-0.76%)
Jan 03, 2014 7.221 7.295 7.221 7.249 79,150 +0.00(+0.00%)
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.