Adecoagro Ord Shs (NY: AGRO )

11.30 +0.11 (+0.98%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 8.428 8.428 8.188 8.216 201,876 -0.19(-2.30%)
Apr 29, 2014 8.538 8.603 8.409 8.409 196,055 -0.14(-1.62%)
Apr 28, 2014 8.566 8.580 8.437 8.548 228,722 +0.03(+0.32%)
Apr 25, 2014 8.428 8.520 8.318 8.520 225,405 +0.10(+1.20%)
Apr 24, 2014 8.290 8.455 8.289 8.419 286,386 +0.18(+2.12%)
Apr 23, 2014 8.244 8.271 8.198 8.244 164,526 +0.05(+0.56%)
Apr 22, 2014 8.207 8.244 8.174 8.198 105,394 -0.01(-0.11%)
Apr 21, 2014 8.262 8.280 8.161 8.207 102,489 -0.04(-0.45%)
Apr 17, 2014 8.290 8.244 8.244 8.244 128,980 +0.00(+0.00%)
Apr 16, 2014 8.234 8.290 8.198 8.244 249,365 +0.04(+0.45%)
Apr 15, 2014 8.216 8.280 8.161 8.207 439,864 +0.01(+0.11%)
Apr 14, 2014 7.940 8.244 7.875 8.198 463,950 +0.37(+4.71%)
Apr 11, 2014 7.792 7.958 7.792 7.829 164,851 +0.03(+0.35%)
Apr 10, 2014 7.709 7.838 7.700 7.801 280,177 +0.11(+1.44%)
Apr 09, 2014 7.553 7.737 7.553 7.691 1,051,849 +0.14(+1.83%)
Apr 08, 2014 7.544 7.627 7.479 7.553 185,383 +0.03(+0.37%)
Apr 07, 2014 7.498 7.567 7.479 7.525 170,797 +0.03(+0.37%)
Apr 04, 2014 7.626 7.626 7.488 7.498 108,232 -0.07(-0.97%)
Apr 03, 2014 7.590 7.608 7.525 7.571 106,226 +0.01(+0.12%)
Apr 02, 2014 7.479 7.599 7.461 7.562 261,954 +0.07(+0.98%)
Apr 01, 2014 7.525 7.571 7.433 7.488 165,188 -0.03(-0.37%)
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%)
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.