Canada markets open in 6 hours 4 minutes

Adecoagro S.A. (AGRO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
10.27-0.05 (-0.48%)
At close: 04:00PM EDT
10.27 0.00 (0.00%)
After hours: 05:50PM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 20, 202410.3210.4110.2010.2710.27725,100
May 17, 202410.8610.8910.0510.3210.321,743,200
May 16, 202410.8910.9410.7810.8810.88498,700
May 15, 202410.7910.9010.6610.8710.87455,500
May 14, 202411.1011.1010.7310.7510.75364,600
May 13, 202411.0611.1310.8311.0811.08665,900
May 13, 20240.168 Dividend
May 10, 202411.3111.5111.0811.0810.91351,800
May 09, 202411.3411.3711.2111.3011.13471,200
May 08, 202411.2011.3911.1411.3011.13987,900
May 07, 202411.2911.4711.1911.2911.12631,300
May 06, 202411.2011.3511.2011.2411.07809,400
May 03, 202410.8611.2510.8611.1110.94885,000
May 02, 202411.0611.1010.7210.7510.59762,200
May 01, 202410.8711.0310.7510.8610.70486,600
Apr 30, 202411.1011.1810.8510.8510.69713,400
Apr 29, 202411.0711.2011.0411.1410.971,339,200
Apr 26, 202411.0111.2111.0111.0510.88506,600
Apr 25, 202411.0411.1010.8810.9710.80265,700
Apr 24, 202411.1011.1510.9811.0710.90373,900
Apr 23, 202411.1411.2911.1111.1410.97234,200
Apr 22, 202411.0011.1810.9411.1410.97204,100
Apr 19, 202410.7811.0210.7811.0210.85249,100
Apr 18, 202410.7210.8010.6710.7610.60233,400
Apr 17, 202410.7310.8810.6510.6510.49330,900
Apr 16, 202410.7010.7810.6210.6510.49392,600
Apr 15, 202411.2111.2110.7610.7810.62435,900
Apr 12, 202411.6311.6711.0611.1010.93845,500
Apr 11, 202411.7011.8811.5911.6311.45362,200
Apr 10, 202411.8511.9011.5611.6811.50880,000
Apr 09, 202411.3211.9511.1511.8811.70871,400
Apr 08, 202411.0711.1910.9711.0110.84256,900
Apr 05, 202411.0611.1310.9711.0310.86317,500
Apr 04, 202411.1011.1810.8811.0610.89505,100
Apr 03, 202411.0411.1410.9911.0310.86515,200
Apr 02, 202410.9311.0310.9111.0110.84506,600
Apr 01, 202411.0211.1110.8410.9010.73537,600
Mar 28, 202410.9711.1710.9711.0210.85440,800
Mar 27, 202410.8010.9710.7810.9510.78449,900
Mar 26, 202410.8711.0110.7710.8010.64689,900
Mar 25, 202410.6510.8710.5710.7910.63554,700
Mar 22, 202410.6910.8110.6410.6510.49375,000
Mar 21, 202410.6410.7110.4910.6210.46376,300
Mar 20, 202410.4010.6710.3110.6310.47401,100
Mar 19, 202410.4510.5210.3610.3710.21353,100
Mar 18, 202410.0310.5710.0310.5310.37504,400
Mar 15, 202410.3510.429.7110.039.881,052,400
Mar 14, 202410.6010.6010.2910.3210.16443,400
Mar 13, 202410.1610.5610.1610.4010.24500,500
Mar 12, 202410.2410.2510.1610.2010.05261,700
Mar 11, 202410.1010.1910.0710.1810.03250,900
Mar 08, 202410.0710.159.9510.119.96266,300
Mar 07, 202410.1810.2110.0310.049.89268,000
Mar 06, 202410.1210.1710.0410.139.98359,400
Mar 05, 20249.9610.119.9610.019.86338,600
Mar 04, 202410.0910.249.869.959.80474,900
Mar 01, 202410.1010.189.9710.089.93562,800
Feb 29, 202410.0710.109.9210.049.89559,000
Feb 28, 20249.9810.119.909.989.83318,700
Feb 27, 20249.9310.129.919.999.84368,600
Feb 26, 20249.939.939.789.889.73405,500
Feb 23, 202410.0010.049.899.959.80334,400
Feb 22, 20249.8810.099.8810.019.86325,400
Feb 21, 20249.9310.059.899.939.78383,700
Feb 20, 20249.8510.039.829.939.78404,500
Feb 16, 20249.689.959.649.929.77591,600
Feb 15, 20249.679.809.619.719.56410,500
Feb 14, 20249.549.729.549.639.48419,900
Feb 13, 20249.709.789.489.519.37558,300
Feb 12, 20249.839.969.809.849.69552,100
Feb 09, 20249.819.979.799.839.68444,500
Feb 08, 202410.1910.199.729.789.63818,700
Feb 07, 202410.4410.4510.2010.2110.06496,400
Feb 06, 202410.2310.4410.1110.4410.28566,400
Feb 05, 202410.5110.5110.1610.2010.05560,200
Feb 02, 202410.4110.6510.3610.5610.40463,600
Feb 01, 202410.3110.4010.2310.3510.19358,400
Jan 31, 202410.3410.4810.2110.2310.07461,700
Jan 30, 202410.2310.3110.1210.3110.15688,000
Jan 29, 202410.1710.2910.1410.2510.09837,100
Jan 26, 202410.1710.2910.1510.1810.03406,300
Jan 25, 202410.0110.1910.0010.1510.00304,300
Jan 24, 202410.1310.179.929.929.77332,700
Jan 23, 202410.0010.119.839.989.83963,200
Jan 22, 20249.8710.139.609.979.82986,400
Jan 19, 202410.1010.169.9410.139.98606,100
Jan 18, 202410.1510.2310.0110.129.97502,500
Jan 17, 202410.3510.3510.0210.059.90795,900
Jan 16, 202410.6010.6010.2510.4710.311,152,900
Jan 12, 202410.9410.9910.6410.6510.49772,200
Jan 11, 202410.6010.9910.5510.8510.69541,700
Jan 10, 202410.8110.9310.5310.5810.42537,000
Jan 09, 202410.9011.0110.8010.8010.64381,900
Jan 08, 202410.8110.9910.7410.9310.76335,700
Jan 05, 202410.8010.9310.7010.7910.63313,400
Jan 04, 202410.8511.0110.7710.8110.65378,800
Jan 03, 202410.8911.0010.7510.9010.73540,400
Jan 02, 202411.0611.0610.8710.8910.72340,400
Dec 29, 202311.0611.1411.0511.1010.93220,900
Dec 28, 202311.1511.1511.0311.0610.89195,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...