Skip to main content

Adecoagro Ord Shs (NY: AGRO )

9.948 -0.032 (-0.32%)
Streaming Delayed Price Updated: 9:44 AM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 9.980 10.11 9.900 9.980 318,650 -0.01(-0.10%)
Feb 27, 2024 9.930 10.12 9.910 9.990 368,659 +0.11(+1.11%)
Feb 26, 2024 9.930 9.930 9.775 9.880 405,505 -0.07(-0.70%)
Feb 23, 2024 10.00 10.04 9.885 9.950 334,393 -0.06(-0.60%)
Feb 22, 2024 9.880 10.09 9.880 10.01 325,418 +0.08(+0.81%)
Feb 21, 2024 9.930 10.05 9.890 9.930 381,637 +0.00(+0.00%)
Feb 20, 2024 9.850 10.03 9.822 9.930 404,502 +0.01(+0.10%)
Feb 16, 2024 9.680 9.945 9.640 9.920 591,646 +0.21(+2.16%)
Feb 15, 2024 9.670 9.800 9.609 9.710 408,501 +0.08(+0.83%)
Feb 14, 2024 9.540 9.715 9.540 9.630 419,922 +0.12(+1.26%)
Feb 13, 2024 9.700 9.780 9.480 9.510 557,835 -0.33(-3.35%)
Feb 12, 2024 9.830 9.965 9.800 9.840 552,066 +0.01(+0.10%)
Feb 09, 2024 9.810 9.965 9.790 9.830 444,469 +0.05(+0.51%)
Feb 08, 2024 10.19 10.19 9.720 9.780 818,740 -0.43(-4.21%)
Feb 07, 2024 10.44 10.45 10.20 10.21 496,394 -0.23(-2.20%)
Feb 06, 2024 10.23 10.44 10.11 10.44 566,357 +0.24(+2.35%)
Feb 05, 2024 10.51 10.51 10.16 10.20 560,222 -0.36(-3.41%)
Feb 02, 2024 10.41 10.65 10.36 10.56 463,567 +0.21(+2.03%)
Feb 01, 2024 10.31 10.39 10.23 10.35 358,407 +0.12(+1.17%)
Jan 31, 2024 10.34 10.47 10.21 10.23 461,703 -0.08(-0.78%)
Jan 30, 2024 10.23 10.31 10.12 10.31 688,027 +0.06(+0.59%)
Jan 29, 2024 10.17 10.29 10.13 10.25 837,145 +0.07(+0.69%)
Jan 26, 2024 10.17 10.29 10.15 10.18 406,327 +0.03(+0.30%)
Jan 25, 2024 10.01 10.19 10.00 10.15 304,304 +0.23(+2.32%)
Jan 24, 2024 10.13 10.17 9.920 9.920 332,652 -0.06(-0.60%)
Jan 23, 2024 10.00 10.11 9.830 9.980 964,240 +0.01(+0.10%)
Jan 22, 2024 9.870 10.12 9.600 9.970 986,355 -0.16(-1.58%)
Jan 19, 2024 10.10 10.16 9.940 10.13 606,122 +0.01(+0.10%)
Jan 18, 2024 10.15 10.23 10.01 10.12 502,546 +0.07(+0.70%)
Jan 17, 2024 10.35 10.35 10.02 10.05 795,871 -0.42(-4.01%)
Jan 16, 2024 10.60 10.60 10.25 10.47 1,152,866 -0.18(-1.69%)
Jan 12, 2024 10.94 10.99 10.63 10.65 772,279 -0.20(-1.84%)
Jan 11, 2024 10.60 10.99 10.55 10.85 541,705 +0.27(+2.55%)
Jan 10, 2024 10.81 10.93 10.53 10.58 536,978 -0.22(-2.04%)
Jan 09, 2024 10.90 11.01 10.80 10.80 381,949 -0.13(-1.19%)
Jan 08, 2024 10.81 10.99 10.73 10.93 335,721 +0.14(+1.30%)
Jan 05, 2024 10.80 10.93 10.70 10.79 313,376 -0.02(-0.19%)
Jan 04, 2024 10.85 11.01 10.77 10.81 378,847 -0.09(-0.83%)
Jan 03, 2024 10.89 11.00 10.75 10.90 540,430 +0.01(+0.09%)
Jan 02, 2024 11.06 11.06 10.87 10.89 340,353 -0.21(-1.89%)
Dec 29, 2023 11.06 11.14 11.04 11.10 220,894 +0.04(+0.36%)
Dec 28, 2023 11.15 11.15 11.03 11.06 195,902 -0.06(-0.54%)
Dec 27, 2023 11.26 11.26 11.07 11.12 327,172 -0.06(-0.54%)
Dec 26, 2023 11.20 11.25 11.13 11.18 337,803 +0.09(+0.81%)
Dec 22, 2023 11.07 11.27 11.02 11.09 377,029 +0.07(+0.64%)
Dec 21, 2023 11.16 11.18 10.89 11.02 566,598 +0.02(+0.18%)
Dec 20, 2023 11.22 11.36 11.00 11.00 406,768 -0.26(-2.31%)
Dec 19, 2023 11.43 11.58 11.25 11.26 579,773 -0.11(-0.97%)
Dec 18, 2023 11.50 11.54 11.29 11.37 611,903 -0.02(-0.18%)
Dec 15, 2023 11.53 11.57 11.22 11.39 709,849 -0.17(-1.47%)
Dec 14, 2023 11.61 11.81 11.44 11.56 523,784 +0.02(+0.17%)
Dec 13, 2023 11.18 11.64 11.05 11.54 1,225,839 +0.40(+3.59%)
Dec 12, 2023 10.90 11.38 10.86 11.14 1,080,080 +0.20(+1.83%)
Dec 11, 2023 10.41 10.99 10.28 10.94 1,204,420 +0.50(+4.79%)
Dec 08, 2023 11.06 11.14 10.15 10.44 2,470,302 -1.56(-13.00%)
Dec 07, 2023 12.17 12.23 11.95 12.00 710,810 -0.13(-1.07%)
Dec 06, 2023 12.45 12.46 11.92 12.13 1,581,433 -0.22(-1.78%)
Dec 05, 2023 11.56 12.51 11.47 12.35 2,436,033 +1.32(+11.97%)
Dec 04, 2023 11.10 11.30 11.01 11.03 540,770 -0.17(-1.52%)
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.