UK markets open in 1 hour 32 minutes

Adecoagro S.A. (AGRO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
10.76+0.11 (+1.03%)
At close: 04:00PM EDT
10.71 -0.06 (-0.51%)
After hours: 04:05PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202410.7210.8010.6710.7610.76233,400
17 Apr 202410.7310.8810.6510.6510.65330,900
16 Apr 202410.7010.7810.6210.6510.65392,600
15 Apr 202411.2111.2110.7610.7810.78435,900
12 Apr 202411.6311.6711.0611.1011.10845,500
11 Apr 202411.7011.8811.5911.6311.63362,200
10 Apr 202411.8511.9011.5611.6811.68880,000
09 Apr 202411.3211.9511.1511.8811.88871,400
08 Apr 202411.0711.1910.9711.0111.01256,900
05 Apr 202411.0611.1310.9711.0311.03317,500
04 Apr 202411.1011.1810.8811.0611.06505,100
03 Apr 202411.0411.1410.9911.0311.03515,200
02 Apr 202410.9311.0310.9111.0111.01506,600
01 Apr 202411.0211.1110.8410.9010.90537,600
28 Mar 202410.9711.1710.9711.0211.02440,800
27 Mar 202410.8010.9710.7810.9510.95449,900
26 Mar 202410.8711.0110.7710.8010.80689,900
25 Mar 202410.6510.8710.5710.7910.79554,700
22 Mar 202410.6910.8110.6410.6510.65375,000
21 Mar 202410.6410.7110.4910.6210.62376,300
20 Mar 202410.4010.6710.3110.6310.63401,100
19 Mar 202410.4510.5210.3610.3710.37353,100
18 Mar 202410.0310.5710.0310.5310.53504,400
15 Mar 202410.3510.429.7110.0310.031,052,400
14 Mar 202410.6010.6010.2910.3210.32443,400
13 Mar 202410.1610.5610.1610.4010.40500,500
12 Mar 202410.2410.2510.1610.2010.20261,700
11 Mar 202410.1010.1910.0710.1810.18250,900
08 Mar 202410.0710.159.9510.1110.11266,300
07 Mar 202410.1810.2110.0310.0410.04268,000
06 Mar 202410.1210.1710.0410.1310.13359,400
05 Mar 20249.9610.119.9610.0110.01338,600
04 Mar 202410.0910.249.869.959.95474,900
01 Mar 202410.1010.189.9710.0810.08562,800
29 Feb 202410.0710.109.9210.0410.04559,000
28 Feb 20249.9810.119.909.989.98318,700
27 Feb 20249.9310.129.919.999.99368,600
26 Feb 20249.939.939.789.889.88405,500
23 Feb 202410.0010.049.899.959.95334,400
22 Feb 20249.8810.099.8810.0110.01325,400
21 Feb 20249.9310.059.899.939.93383,700
20 Feb 20249.8510.039.829.939.93404,500
16 Feb 20249.689.959.649.929.92591,600
15 Feb 20249.679.809.619.719.71410,500
14 Feb 20249.549.729.549.639.63419,900
13 Feb 20249.709.789.489.519.51558,300
12 Feb 20249.839.969.809.849.84552,100
09 Feb 20249.819.979.799.839.83444,500
08 Feb 202410.1910.199.729.789.78818,700
07 Feb 202410.4410.4510.2010.2110.21496,400
06 Feb 202410.2310.4410.1110.4410.44566,400
05 Feb 202410.5110.5110.1610.2010.20560,200
02 Feb 202410.4110.6510.3610.5610.56463,600
01 Feb 202410.3110.4010.2310.3510.35358,400
31 Jan 202410.3410.4810.2110.2310.23461,700
30 Jan 202410.2310.3110.1210.3110.31688,000
29 Jan 202410.1710.2910.1410.2510.25837,100
26 Jan 202410.1710.2910.1510.1810.18406,300
25 Jan 202410.0110.1910.0010.1510.15304,300
24 Jan 202410.1310.179.929.929.92332,700
23 Jan 202410.0010.119.839.989.98963,200
22 Jan 20249.8710.139.609.979.97986,400
19 Jan 202410.1010.169.9410.1310.13606,100
18 Jan 202410.1510.2310.0110.1210.12502,500
17 Jan 202410.3510.3510.0210.0510.05795,900
16 Jan 202410.6010.6010.2510.4710.471,152,900
12 Jan 202410.9410.9910.6410.6510.65772,200
11 Jan 202410.6010.9910.5510.8510.85541,700
10 Jan 202410.8110.9310.5310.5810.58537,000
09 Jan 202410.9011.0110.8010.8010.80381,900
08 Jan 202410.8110.9910.7410.9310.93335,700
05 Jan 202410.8010.9310.7010.7910.79313,400
04 Jan 202410.8511.0110.7710.8110.81378,800
03 Jan 202410.8911.0010.7510.9010.90540,400
02 Jan 202411.0611.0610.8710.8910.89340,400
29 Dec 202311.0611.1411.0511.1011.10220,900
28 Dec 202311.1511.1511.0311.0611.06195,900
27 Dec 202311.2611.2611.0711.1211.12327,200
26 Dec 202311.2011.2511.1311.1811.18337,800
22 Dec 202311.0711.2711.0211.0911.09377,000
21 Dec 202311.1611.1810.8911.0211.02566,600
20 Dec 202311.2211.3611.0011.0011.00406,800
19 Dec 202311.4311.5811.2511.2611.26579,800
18 Dec 202311.5011.5411.3011.3711.37611,900
15 Dec 202311.5311.5711.2211.3911.39709,800
14 Dec 202311.6111.8111.4411.5611.56523,800
13 Dec 202311.1811.6411.0511.5411.541,225,800
12 Dec 202310.9011.3810.8611.1411.141,080,100
11 Dec 202310.4110.9910.2810.9410.941,204,400
08 Dec 202311.0611.1410.1510.4410.442,470,300
07 Dec 202312.1712.2311.9512.0012.00710,800
06 Dec 202312.4512.4611.9212.1312.131,581,400
05 Dec 202311.5612.5111.4712.3512.352,436,000
04 Dec 202311.1011.3111.0111.0311.03542,300
01 Dec 202311.3611.4511.1211.2011.20731,800
30 Nov 202311.3811.8511.3411.4611.461,278,600
29 Nov 202311.2111.4311.0311.2911.29567,900
28 Nov 202311.3711.4011.1711.2011.20616,600
27 Nov 202311.3711.5111.3011.4411.44713,600
24 Nov 202311.2711.5011.2311.3711.37339,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...