Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Adecoagro Ord Shs
(NY:
AGRO
)
11.40
-0.16 (-1.38%)
Official Closing Price
Updated: 7:00 PM EDT, Aug 16, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 16, 2024
11.50
11.62
11.37
11.40
1,011,486
-0.16(-1.38%)
Aug 15, 2024
11.41
11.72
11.30
11.56
864,255
+0.27(+2.39%)
Aug 14, 2024
11.57
11.58
11.19
11.29
1,764,968
-0.28(-2.42%)
Aug 13, 2024
10.65
11.90
10.55
11.57
5,102,778
+1.02(+9.67%)
Aug 12, 2024
10.29
10.64
10.20
10.55
4,300,010
+0.24(+2.33%)
Aug 09, 2024
9.500
10.31
9.480
10.31
2,895,942
+0.81(+8.53%)
Aug 08, 2024
9.200
9.515
9.190
9.500
379,678
+0.32(+3.49%)
Aug 07, 2024
9.100
9.190
9.050
9.180
610,372
+0.13(+1.44%)
Aug 06, 2024
9.050
9.120
9.030
9.050
451,644
+0.01(+0.11%)
Aug 05, 2024
9.000
9.050
8.720
9.040
960,282
-0.15(-1.63%)
Aug 02, 2024
9.310
9.340
9.150
9.190
1,089,211
-0.19(-2.03%)
Aug 01, 2024
9.660
9.700
9.330
9.380
1,266,224
-0.28(-2.90%)
Jul 31, 2024
9.520
9.760
9.465
9.660
7,917,810
+0.17(+1.79%)
Jul 30, 2024
9.470
9.550
9.380
9.490
1,147,299
+0.02(+0.21%)
Jul 29, 2024
9.420
9.490
9.395
9.470
811,637
+0.05(+0.53%)
Jul 26, 2024
9.440
9.440
9.245
9.420
774,689
+0.01(+0.11%)
Jul 25, 2024
9.330
9.450
9.245
9.410
470,897
+0.10(+1.07%)
Jul 24, 2024
9.410
9.445
9.240
9.310
398,004
-0.12(-1.27%)
Jul 23, 2024
9.510
9.560
9.415
9.430
294,150
-0.12(-1.26%)
Jul 22, 2024
9.430
9.605
9.430
9.550
555,965
+0.17(+1.81%)
Jul 19, 2024
9.500
9.500
9.365
9.380
359,891
-0.09(-0.95%)
Jul 18, 2024
9.660
9.690
9.420
9.470
648,110
-0.22(-2.27%)
Jul 17, 2024
9.750
9.810
9.620
9.690
646,197
-0.08(-0.82%)
Jul 16, 2024
9.500
9.815
9.485
9.770
1,161,027
+0.26(+2.73%)
Jul 15, 2024
9.680
9.680
9.480
9.510
698,901
-0.18(-1.86%)
Jul 12, 2024
9.950
9.950
9.660
9.690
741,972
-0.24(-2.42%)
Jul 11, 2024
9.950
10.01
9.830
9.930
1,430,414
+0.03(+0.30%)
Jul 10, 2024
9.860
10.01
9.840
9.900
782,110
+0.10(+1.02%)
Jul 09, 2024
9.720
9.945
9.705
9.800
522,819
+0.02(+0.20%)
Jul 08, 2024
9.800
9.830
9.730
9.780
456,826
-0.03(-0.31%)
Jul 05, 2024
9.870
9.890
9.760
9.810
501,643
-0.06(-0.61%)
Jul 03, 2024
9.870
9.950
9.835
9.870
266,197
+0.03(+0.30%)
Jul 02, 2024
9.940
9.950
9.780
9.840
849,378
-0.09(-0.91%)
Jul 01, 2024
10.13
10.19
9.905
9.930
1,114,734
+0.20(+2.06%)
Jun 28, 2024
9.720
9.755
9.620
9.730
482,082
+0.02(+0.21%)
Jun 27, 2024
9.650
9.880
9.620
9.710
847,192
+0.04(+0.41%)
Jun 26, 2024
9.470
9.780
9.460
9.670
936,574
+0.31(+3.31%)
Jun 25, 2024
9.430
9.485
9.320
9.360
332,453
-0.09(-0.95%)
Jun 24, 2024
9.320
9.470
9.320
9.450
681,838
+0.31(+3.39%)
Jun 21, 2024
9.070
9.170
9.065
9.140
963,698
+0.06(+0.66%)
Jun 20, 2024
9.010
9.170
8.990
9.080
633,159
+0.08(+0.89%)
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%)
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
.