Adecoagro Ord Shs (NY: AGRO )

11.30 +0.11 (+0.98%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 6.954 7.000 6.751 6.871 348,984 -0.06(-0.93%)
Apr 29, 2013 6.908 7.037 6.890 6.936 231,124 +0.07(+1.07%)
Apr 26, 2013 6.797 6.926 6.779 6.862 180,016 +0.08(+1.22%)
Apr 25, 2013 6.853 6.936 6.770 6.779 256,759 -0.01(-0.14%)
Apr 24, 2013 6.595 6.861 6.586 6.788 224,109 +0.20(+3.08%)
Apr 23, 2013 6.558 6.641 6.540 6.586 248,507 +0.06(+0.99%)
Apr 22, 2013 6.622 6.641 6.484 6.521 131,865 -0.08(-1.26%)
Apr 19, 2013 6.687 6.724 6.567 6.604 313,115 +0.16(+2.43%)
Apr 18, 2013 6.466 6.494 6.401 6.447 327,666 -0.06(-0.85%)
Apr 17, 2013 6.540 6.576 6.365 6.503 516,613 -0.10(-1.53%)
Apr 16, 2013 6.558 6.669 6.503 6.604 329,071 +0.06(+0.84%)
Apr 15, 2013 6.678 6.696 6.466 6.549 840,743 -0.15(-2.20%)
Apr 12, 2013 6.963 6.991 6.678 6.696 433,063 -0.29(-4.09%)
Apr 11, 2013 7.009 7.138 6.963 6.982 267,809 -0.06(-0.79%)
Apr 10, 2013 6.853 7.083 6.853 7.037 284,713 +0.18(+2.69%)
Apr 09, 2013 6.945 6.945 6.807 6.853 288,232 -0.06(-0.80%)
Apr 08, 2013 6.807 6.926 6.715 6.908 485,559 +0.06(+0.94%)
Apr 05, 2013 6.890 6.973 6.816 6.844 296,067 -0.15(-2.11%)
Apr 04, 2013 6.825 7.009 6.825 6.991 462,477 +0.15(+2.15%)
Apr 03, 2013 7.065 7.065 6.816 6.844 390,831 -0.20(-2.88%)
Apr 02, 2013 7.000 7.166 6.936 7.046 403,774 +0.05(+0.66%)
Apr 01, 2013 7.074 7.129 6.834 7.000 636,947 -0.08(-1.17%)
Mar 28, 2013 7.184 7.184 7.037 7.083 771,516 -0.08(-1.16%)
Mar 27, 2013 7.120 7.230 7.102 7.166 503,862 -0.01(-0.13%)
Mar 26, 2013 7.322 7.369 7.138 7.175 929,233 -0.13(-1.77%)
Mar 25, 2013 7.451 7.498 7.286 7.304 629,535 -0.06(-0.88%)
Mar 22, 2013 7.396 7.498 7.304 7.369 821,588 +0.02(+0.25%)
Mar 21, 2013 7.378 7.433 7.286 7.350 591,651 -0.06(-0.87%)
Mar 20, 2013 7.507 7.553 7.387 7.415 219,296 -0.06(-0.74%)
Mar 19, 2013 7.590 7.590 7.415 7.470 580,421 -0.14(-1.82%)
Mar 18, 2013 7.451 7.645 7.424 7.608 626,192 +0.08(+1.10%)
Mar 15, 2013 7.884 7.894 7.415 7.525 4,472,447 -0.34(-4.33%)
Mar 14, 2013 7.829 7.903 7.682 7.866 375,460 +0.06(+0.83%)
Mar 13, 2013 7.470 7.838 7.470 7.801 868,401 +0.34(+4.57%)
Mar 12, 2013 7.451 7.626 7.428 7.461 351,479 +0.01(+0.12%)
Mar 11, 2013 7.304 7.507 7.295 7.451 537,389 +0.14(+1.89%)
Mar 08, 2013 7.424 7.498 7.276 7.313 819,280 -0.07(-1.00%)
Mar 07, 2013 7.544 7.663 7.369 7.387 772,826 -0.09(-1.23%)
Mar 06, 2013 7.553 7.599 7.451 7.479 666,987 -0.02(-0.25%)
Mar 05, 2013 7.571 7.590 7.442 7.498 933,898 +0.04(+0.49%)
Mar 04, 2013 7.415 7.626 7.415 7.461 393,466 +0.04(+0.50%)
Mar 01, 2013 7.221 7.479 7.221 7.424 529,952 +0.19(+2.68%)
Feb 28, 2013 7.279 7.369 7.230 7.230 603,439 -0.14(-1.87%)
Feb 27, 2013 7.387 7.488 7.359 7.369 440,188 -0.03(-0.37%)
Feb 26, 2013 7.387 7.497 7.304 7.396 1,327,263 -0.16(-2.07%)
Feb 22, 2013 7.488 7.580 7.378 7.553 621,063 +0.14(+1.86%)
Feb 21, 2013 7.488 7.553 7.396 7.415 605,637 -0.10(-1.35%)
Feb 20, 2013 7.663 7.682 7.498 7.516 391,591 -0.12(-1.57%)
Feb 19, 2013 7.700 7.700 7.590 7.636 345,134 -0.02(-0.24%)
Feb 15, 2013 7.645 7.663 7.571 7.654 329,713 +0.06(+0.73%)
Feb 14, 2013 7.654 7.719 7.590 7.599 255,235 -0.07(-0.96%)
Feb 13, 2013 7.728 7.783 7.553 7.673 363,317 -0.06(-0.83%)
Feb 12, 2013 7.848 7.851 7.719 7.737 402,219 -0.13(-1.64%)
Feb 11, 2013 7.838 7.949 7.765 7.866 214,839 +0.04(+0.47%)
Feb 08, 2013 7.884 7.894 7.811 7.829 351,333 -0.02(-0.23%)
Feb 07, 2013 7.875 7.967 7.820 7.848 759,618 +0.02(+0.24%)
Feb 06, 2013 7.829 8.004 7.829 7.829 298,301 -0.06(-0.70%)
Feb 04, 2013 8.013 8.069 7.811 7.884 1,308,041 -0.17(-2.06%)
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.