U.S. markets open in 4 hours 40 minutes

Adecoagro S.A. (AGRO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.49+0.27 (+2.93%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 28, 20219.279.509.179.499.49421,100
Jul 27, 20219.469.469.089.229.22569,600
Jul 26, 20219.169.559.149.539.531,286,300
Jul 23, 20219.099.209.049.109.10741,800
Jul 22, 20219.359.449.169.189.18391,400
Jul 21, 20219.319.419.259.329.32473,300
Jul 20, 20218.979.238.959.229.22821,000
Jul 19, 20219.039.078.939.019.01553,200
Jul 16, 20219.509.619.219.259.25426,600
Jul 15, 20219.359.509.309.429.42729,800
Jul 14, 20219.589.729.359.389.38721,200
Jul 13, 20219.589.659.359.579.57655,500
Jul 12, 20219.549.659.429.549.54682,200
Jul 09, 20219.279.649.279.549.54617,400
Jul 08, 20219.419.439.139.289.281,255,100
Jul 07, 20219.779.839.269.549.541,714,500
Jul 06, 202110.1310.139.809.839.83866,500
Jul 02, 202110.1410.209.9910.0610.06755,900
Jul 01, 202110.1410.209.9410.1510.15950,900
Jun 30, 202110.0310.249.8910.0410.041,841,600
Jun 29, 202110.0810.159.9210.0410.041,054,500
Jun 28, 202110.2610.309.6310.0810.081,638,700
Jun 25, 202111.3411.3510.1910.2310.232,950,700
Jun 24, 202111.2211.4211.0811.3711.37456,900
Jun 23, 202111.1511.3911.1011.2011.20544,300
Jun 22, 202111.0011.1610.8211.0811.08641,000
Jun 21, 202110.9611.0910.9011.0611.06414,200
Jun 18, 202110.7110.9310.7110.8810.88959,300
Jun 17, 202111.1511.1710.6310.8710.87772,700
Jun 16, 202111.1311.3611.0611.2311.232,809,600
Jun 15, 202111.1211.2310.7811.1511.151,108,400
Jun 14, 202111.7711.7711.0811.1111.11869,800
Jun 11, 202111.4511.7411.3711.7411.742,005,100
Jun 10, 202111.4611.5511.4111.4311.431,090,200
Jun 09, 202111.3111.5111.2411.5011.50930,100
Jun 08, 202111.4711.5111.3011.3911.39999,600
Jun 07, 202111.3711.5911.3711.4911.49827,000
Jun 04, 202111.2811.3911.1511.3911.39765,300
Jun 03, 202111.0811.2111.0511.1711.17791,100
Jun 02, 202111.1411.2810.9511.2111.212,126,000
Jun 01, 202110.7011.1310.7011.0911.091,160,100
May 28, 202110.1810.6310.1710.6310.631,341,100
May 27, 202110.6110.6210.1410.2110.2111,231,800
May 26, 202110.5110.7010.5110.5810.581,847,500
May 25, 202110.6610.7610.4210.4810.483,550,700
May 24, 202110.5510.7610.5010.6610.661,180,800
May 21, 202110.4410.7910.1810.4610.461,838,100
May 20, 202110.6310.6410.4310.4410.441,022,500
May 19, 202110.5810.8810.4210.6010.601,429,300
May 18, 202110.4410.7810.3710.5910.591,806,900
May 17, 202110.1510.5810.1110.3810.382,180,700
May 14, 20219.7510.389.6710.0810.082,084,400
May 13, 20219.799.859.389.589.58753,600
May 12, 20219.8610.069.799.839.831,077,800
May 11, 202110.0210.079.609.809.80808,000
May 10, 202110.0110.209.949.979.971,190,300
May 07, 20219.3810.039.389.889.881,332,600
May 06, 20219.519.519.259.409.40596,300
May 05, 20219.209.369.129.349.34618,500
May 04, 20219.359.359.149.199.19313,700
May 03, 20219.359.429.269.359.35320,500
Apr 30, 20219.389.439.319.319.31524,000
Apr 29, 20219.599.639.249.419.41447,900
Apr 28, 20219.339.649.339.559.55719,100
Apr 27, 20219.129.399.019.299.29856,600
Apr 26, 20218.809.148.719.119.11482,300
Apr 23, 20218.708.858.688.808.80253,700
Apr 22, 20218.938.958.718.718.71380,900
Apr 21, 20218.748.988.738.938.93296,000
Apr 20, 20218.908.958.608.688.68461,200
Apr 19, 20219.069.088.958.978.97693,900
Apr 16, 20218.949.108.799.039.03633,700
Apr 15, 20218.708.978.678.928.92921,900
Apr 14, 20218.228.708.228.678.671,209,800
Apr 13, 20218.248.298.128.158.15223,800
Apr 12, 20218.248.288.218.258.25337,600
Apr 09, 20218.248.248.118.218.21471,000
Apr 08, 20218.128.328.108.268.26439,000
Apr 07, 20218.158.248.028.098.09789,300
Apr 06, 20217.788.247.788.178.17513,100
Apr 05, 20217.917.957.587.757.75600,100
Apr 01, 20217.867.907.787.857.85200,900
Mar 31, 20217.938.037.847.867.86489,700
Mar 30, 20217.818.017.807.907.90323,100
Mar 29, 20217.647.797.537.797.79881,300
Mar 26, 20218.088.107.757.917.91511,800
Mar 25, 20218.058.137.897.997.99343,600
Mar 24, 20218.298.368.128.128.12469,600
Mar 23, 20218.578.588.288.288.28530,500
Mar 22, 20218.678.718.518.588.58650,600
Mar 19, 20218.608.848.558.648.64862,400
Mar 18, 20218.778.888.618.638.63395,100
Mar 17, 20218.858.918.738.808.80565,700
Mar 16, 20219.009.118.798.818.811,011,500
Mar 15, 20219.299.648.898.968.96531,300
Mar 12, 20219.009.248.909.019.01669,600
Mar 11, 20218.689.038.689.009.00947,000
Mar 10, 20218.499.128.478.688.68620,700
Mar 09, 20218.258.558.178.408.40412,600
Mar 08, 20218.298.578.248.268.26375,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...