U.S. markets closed

Adecoagro S.A. (AGRO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
4.4300-0.0300 (-0.67%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 07, 20204.45004.48004.32004.43004.430068,300
Aug 06, 20204.28004.49004.28004.46004.4600193,200
Aug 05, 20204.31004.45004.28004.30004.3000772,400
Aug 04, 20204.31004.62004.26004.28004.2800500,900
Aug 03, 20204.17004.34004.11004.32004.3200220,800
Jul 31, 20204.23004.25004.09004.18004.1800185,200
Jul 30, 20204.35004.35004.21004.25004.2500185,200
Jul 29, 20204.50004.51004.40004.40004.4000116,500
Jul 28, 20204.49004.55004.42004.51004.5100137,200
Jul 27, 20204.49004.54004.38004.51004.5100110,800
Jul 24, 20204.78004.78004.49004.49004.4900100,600
Jul 23, 20204.68004.82004.65004.79004.7900259,100
Jul 22, 20204.48004.68004.48004.64004.6400212,900
Jul 21, 20204.26004.49004.26004.47004.4700362,700
Jul 20, 20204.21004.25004.16004.22004.22001,289,600
Jul 17, 20204.29004.32004.20004.23004.2300164,000
Jul 16, 20204.37004.37004.23004.29004.2900207,300
Jul 15, 20204.33004.46004.33004.37004.3700180,300
Jul 14, 20204.32004.39004.25004.30004.300097,300
Jul 13, 20204.33004.48004.19004.32004.3200214,700
Jul 10, 20204.16004.27004.13004.26004.2600138,400
Jul 09, 20204.34004.39004.16004.16004.1600175,300
Jul 08, 20204.32004.38004.24004.34004.3400337,700
Jul 07, 20204.46004.46004.33004.34004.3400112,200
Jul 06, 20204.49004.59004.44004.46004.4600304,400
Jul 02, 20204.41004.47004.38004.43004.4300182,600
Jul 01, 20204.32004.42004.32004.34004.3400283,900
Jun 30, 20204.32004.38004.26004.34004.3400301,900
Jun 29, 20204.32004.46004.29004.32004.3200263,800
Jun 26, 20204.38004.44004.31004.32004.3200194,000
Jun 25, 20204.36004.47004.35004.42004.4200183,800
Jun 24, 20204.50004.50004.37004.41004.4100208,000
Jun 23, 20204.61004.68004.48004.54004.5400185,500
Jun 22, 20204.60004.61004.41004.58004.5800306,100
Jun 19, 20204.68004.76004.54004.59004.5900261,900
Jun 18, 20204.57004.68004.53004.59004.5900279,900
Jun 17, 20204.86004.90004.63004.63004.6300239,000
Jun 16, 20204.70004.90004.59004.86004.8600582,000
Jun 15, 20204.56004.63004.45004.50004.5000915,400
Jun 12, 20204.67004.80004.66004.66004.6600347,800
Jun 11, 20204.40004.69004.40004.54004.5400785,900
Jun 10, 20204.99004.99004.68004.71004.7100389,700
Jun 09, 20205.31005.35004.94004.96004.9600496,600
Jun 08, 20205.46005.60005.19005.28005.2800769,400
Jun 05, 20204.72005.04004.66004.96004.9600709,400
Jun 04, 20204.50004.70004.50004.57004.5700332,700
Jun 03, 20204.68004.76004.52004.53004.5300476,800
Jun 02, 20204.47004.70004.44004.64004.6400449,600
Jun 01, 20204.28004.50004.20004.36004.3600404,000
May 29, 20204.24004.33004.09004.31004.3100620,300
May 28, 20204.19004.38004.11004.28004.2800502,800
May 27, 20204.00004.28004.00004.23004.2300486,700
May 26, 20204.15004.27003.98004.01004.0100836,300
May 22, 20203.95004.12003.86004.10004.1000223,000
May 21, 20203.85003.92003.79003.91003.9100362,700
May 20, 20203.80003.86003.75003.83003.8300173,000
May 19, 20203.81003.86003.74003.77003.7700267,700
May 18, 20203.63003.81003.63003.81003.8100316,000
May 15, 20203.62003.89003.54003.63003.6300634,600
May 14, 20203.56003.72003.50003.64003.6400312,900
May 13, 20203.76003.79003.57003.64003.6400344,200
May 12, 20203.89003.91003.78003.82003.8200341,600
May 11, 20203.77003.92003.73003.89003.8900436,800
May 08, 20203.91003.96003.75003.77003.7700631,400
May 07, 20203.91003.92003.78003.87003.8700347,300
May 06, 20203.82003.91003.63003.86003.8600498,100
May 05, 20204.00004.09003.81003.84003.8400294,100
May 04, 20203.75003.91003.66003.90003.90001,105,600
May 01, 20203.94003.94003.69003.76003.7600355,200
Apr 30, 20203.98004.00003.89003.99003.9900232,900
Apr 29, 20204.03004.14003.95003.98003.9800387,800
Apr 28, 20204.03004.09003.98003.99003.9900553,400
Apr 27, 20204.09004.10004.00004.03004.0300164,400
Apr 24, 20204.16004.18004.06004.08004.0800255,100
Apr 23, 20204.03004.16003.99004.15004.1500169,100
Apr 22, 20203.96004.04003.80004.03004.0300681,600
Apr 21, 20204.00004.01003.87003.91003.9100346,900
Apr 20, 20204.04004.17003.94003.99003.9900380,800
Apr 17, 20204.00004.08003.96004.06004.0600293,500
Apr 16, 20203.97004.02003.93003.99003.9900201,800
Apr 15, 20204.03004.08003.86004.01004.0100283,200
Apr 14, 20204.10004.27003.89004.16004.1600552,800
Apr 13, 20204.55004.62004.09004.15004.1500389,700
Apr 09, 20204.32004.63004.28004.55004.5500268,500
Apr 08, 20204.15004.30004.14004.27004.2700171,300
Apr 07, 20203.91004.24003.91004.14004.1400181,900
Apr 06, 20203.66003.96003.59003.88003.8800383,700
Apr 03, 20203.60003.62003.31003.61003.6100329,500
Apr 02, 20203.50003.70003.41003.56003.5600728,200
Apr 01, 20203.78003.83003.54003.55003.5500661,400
Mar 31, 20203.84003.99003.73003.89003.8900861,700
Mar 30, 20204.10004.18003.80003.89003.8900495,500
Mar 27, 20204.05004.29003.95004.11004.1100507,500
Mar 26, 20204.10004.18003.92004.13004.1300835,100
Mar 25, 20204.12004.23003.98004.11004.11001,255,300
Mar 24, 20204.22004.34003.86004.10004.1000516,500
Mar 23, 20204.00004.33003.99004.10004.1000472,000
Mar 20, 20204.10004.26003.96004.08004.08001,647,300
Mar 19, 20203.84004.16003.58004.07004.07001,932,100
Mar 18, 20204.28004.33003.68003.87003.87003,963,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...