NYSE - Delayed Quote USD

Adecoagro S.A. (AGRO)

Compare
11.68 +0.11 (+0.95%)
At close: October 23 at 4:00 PM EDT
11.68 0.00 (0.00%)
After hours: October 23 at 5:52 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 23, 2024 11.55 11.71 11.39 11.68 11.68 1,020,500
Oct 22, 2024 11.41 11.67 11.37 11.57 11.57 438,500
Oct 21, 2024 11.40 11.52 11.33 11.37 11.37 1,053,400
Oct 18, 2024 11.43 11.50 11.30 11.38 11.38 876,800
Oct 17, 2024 11.25 11.42 11.23 11.39 11.39 735,700
Oct 16, 2024 11.26 11.35 11.17 11.22 11.22 903,300
Oct 15, 2024 11.03 11.26 10.94 11.19 11.19 765,100
Oct 14, 2024 10.75 11.10 10.72 11.03 11.03 961,200
Oct 11, 2024 11.11 11.20 10.96 10.96 10.96 312,000
Oct 10, 2024 11.06 11.12 10.97 11.09 11.09 574,300
Oct 9, 2024 11.10 11.11 10.86 11.02 11.02 634,300
Oct 8, 2024 10.99 11.17 10.94 11.14 11.14 433,600
Oct 7, 2024 11.20 11.33 11.02 11.04 11.04 358,700
Oct 4, 2024 11.29 11.32 11.18 11.18 11.18 276,300
Oct 3, 2024 11.29 11.29 11.14 11.20 11.20 401,700
Oct 2, 2024 11.67 11.68 11.34 11.37 11.37 445,000
Oct 1, 2024 11.03 11.52 10.92 11.51 11.51 995,300
Sep 30, 2024 11.33 11.36 11.04 11.07 11.07 613,700
Sep 27, 2024 11.62 11.72 11.32 11.37 11.37 511,900
Sep 26, 2024 11.73 12.08 11.61 11.61 11.61 1,111,800
Sep 25, 2024 11.63 11.63 11.24 11.40 11.40 1,252,900
Sep 24, 2024 11.69 11.73 11.50 11.58 11.58 712,600
Sep 23, 2024 11.38 11.59 11.32 11.51 11.51 492,100
Sep 20, 2024 11.65 11.65 11.31 11.41 11.41 1,306,400
Sep 19, 2024 11.37 11.67 11.35 11.64 11.64 1,071,200
Sep 18, 2024 11.16 11.40 11.09 11.30 11.30 1,037,800
Sep 17, 2024 11.00 11.20 10.92 11.19 11.19 1,301,900
Sep 16, 2024 11.54 11.65 11.51 11.55 11.55 886,500
Sep 13, 2024 11.49 11.62 11.41 11.57 11.57 1,015,700
Sep 12, 2024 11.36 11.43 11.24 11.38 11.38 595,200
Sep 11, 2024 11.21 11.45 11.14 11.31 11.31 548,800
Sep 10, 2024 11.17 11.22 10.97 11.21 11.21 982,600
Sep 9, 2024 11.26 11.37 10.88 11.21 11.21 1,124,600
Sep 6, 2024 11.37 11.52 11.23 11.42 11.42 1,295,700
Sep 5, 2024 11.25 11.41 11.21 11.37 11.37 878,100
Sep 4, 2024 11.02 11.26 11.00 11.19 11.19 779,000
Sep 3, 2024 10.86 11.14 10.85 11.04 11.04 667,400
Aug 30, 2024 10.89 11.14 10.82 11.01 11.01 723,500
Aug 29, 2024 10.84 10.89 10.70 10.83 10.83 800,100
Aug 28, 2024 10.80 10.96 10.76 10.82 10.82 694,800
Aug 27, 2024 10.60 10.94 10.56 10.82 10.82 812,300
Aug 26, 2024 10.72 10.90 10.62 10.65 10.65 582,600
Aug 23, 2024 10.46 10.66 10.44 10.66 10.66 849,300
Aug 22, 2024 10.73 10.81 10.42 10.45 10.45 636,000
Aug 21, 2024 11.01 11.12 10.75 10.78 10.78 574,600
Aug 20, 2024 11.33 11.33 10.99 11.04 11.04 742,000
Aug 19, 2024 11.37 11.49 11.32 11.37 11.37 704,300
Aug 16, 2024 11.50 11.62 11.37 11.40 11.40 1,011,500
Aug 15, 2024 11.41 11.72 11.31 11.56 11.56 864,200
Aug 14, 2024 11.57 11.58 11.19 11.29 11.29 1,765,000
Aug 13, 2024 10.65 11.90 10.55 11.57 11.57 5,102,800
Aug 12, 2024 10.29 10.64 10.20 10.55 10.55 4,300,100
Aug 9, 2024 9.50 10.31 9.48 10.31 10.31 2,895,900
Aug 8, 2024 9.20 9.52 9.19 9.50 9.50 379,700
Aug 7, 2024 9.10 9.19 9.05 9.18 9.18 610,300
Aug 6, 2024 9.05 9.12 9.03 9.05 9.05 451,600
Aug 5, 2024 9.00 9.05 8.72 9.04 9.04 960,300
Aug 2, 2024 9.31 9.34 9.15 9.19 9.19 1,089,200
Aug 1, 2024 9.66 9.70 9.33 9.38 9.38 1,266,200
Jul 31, 2024 9.52 9.76 9.47 9.66 9.66 7,917,800
Jul 30, 2024 9.47 9.55 9.38 9.49 9.49 1,147,300
Jul 29, 2024 9.42 9.49 9.40 9.47 9.47 811,600
Jul 26, 2024 9.44 9.44 9.24 9.42 9.42 774,700
Jul 25, 2024 9.33 9.45 9.24 9.41 9.41 470,900
Jul 24, 2024 9.41 9.45 9.24 9.31 9.31 398,000
Jul 23, 2024 9.51 9.56 9.41 9.43 9.43 294,200
Jul 22, 2024 9.43 9.61 9.43 9.55 9.55 556,000
Jul 19, 2024 9.50 9.50 9.37 9.38 9.38 359,900
Jul 18, 2024 9.66 9.69 9.42 9.47 9.47 648,100
Jul 17, 2024 9.75 9.81 9.62 9.69 9.69 646,200
Jul 16, 2024 9.50 9.82 9.49 9.77 9.77 1,160,900
Jul 15, 2024 9.68 9.68 9.48 9.51 9.51 698,900
Jul 12, 2024 9.95 9.95 9.66 9.69 9.69 742,000
Jul 11, 2024 9.95 10.01 9.83 9.93 9.93 1,430,400
Jul 10, 2024 9.86 10.01 9.84 9.90 9.90 781,900
Jul 9, 2024 9.72 9.95 9.71 9.80 9.80 522,800
Jul 8, 2024 9.80 9.83 9.73 9.78 9.78 456,800
Jul 5, 2024 9.87 9.89 9.76 9.81 9.81 501,600
Jul 3, 2024 9.87 9.95 9.84 9.87 9.87 266,200
Jul 2, 2024 9.94 9.95 9.78 9.84 9.84 849,400
Jul 1, 2024 10.13 10.19 9.90 9.93 9.93 1,114,700
Jun 28, 2024 9.72 9.76 9.62 9.73 9.73 482,100
Jun 27, 2024 9.65 9.88 9.62 9.71 9.71 847,200
Jun 26, 2024 9.47 9.78 9.46 9.67 9.67 936,500
Jun 25, 2024 9.43 9.49 9.32 9.36 9.36 332,500
Jun 24, 2024 9.32 9.47 9.32 9.45 9.45 681,800
Jun 21, 2024 9.07 9.17 9.07 9.14 9.14 963,700
Jun 20, 2024 9.01 9.17 8.99 9.08 9.08 633,200
Jun 18, 2024 9.12 9.21 8.98 9.00 9.00 824,600
Jun 17, 2024 9.03 9.18 9.01 9.13 9.13 563,800
Jun 14, 2024 9.04 9.10 8.96 9.05 9.05 1,174,800
Jun 13, 2024 9.09 9.15 8.98 9.13 9.13 992,000
Jun 12, 2024 9.22 9.31 9.06 9.09 9.09 578,600
Jun 11, 2024 9.18 9.23 9.10 9.12 9.12 442,700
Jun 10, 2024 9.01 9.24 8.99 9.21 9.21 669,000
Jun 7, 2024 9.18 9.28 8.98 9.01 9.01 702,600
Jun 6, 2024 9.35 9.38 9.22 9.23 9.23 534,300
Jun 5, 2024 9.29 9.36 9.16 9.33 9.33 1,274,700
Jun 4, 2024 9.45 9.48 9.25 9.27 9.27 919,100
Jun 3, 2024 9.84 9.86 9.48 9.53 9.53 815,300
May 31, 2024 9.78 9.85 9.68 9.84 9.84 708,200
May 30, 2024 9.74 9.85 9.72 9.78 9.78 664,700
May 29, 2024 9.83 9.86 9.67 9.70 9.70 506,800
May 28, 2024 9.92 10.04 9.82 9.92 9.92 538,200
May 24, 2024 9.93 10.02 9.90 9.95 9.95 380,600
May 23, 2024 10.07 10.13 9.86 9.89 9.89 608,600
May 22, 2024 10.23 10.39 10.07 10.08 10.08 793,400
May 21, 2024 10.27 10.35 10.21 10.26 10.26 649,600
May 20, 2024 10.32 10.41 10.20 10.27 10.27 725,100
May 17, 2024 10.86 10.89 10.05 10.32 10.32 1,743,200
May 16, 2024 10.89 10.94 10.78 10.88 10.88 498,700
May 15, 2024 10.79 10.90 10.66 10.87 10.87 455,500
May 14, 2024 11.10 11.10 10.73 10.75 10.75 364,600
May 13, 2024 0.17 Dividend
May 13, 2024 11.06 11.13 10.83 11.08 11.08 665,900
May 10, 2024 11.31 11.51 11.08 11.08 10.91 351,800
May 9, 2024 11.34 11.37 11.21 11.30 11.13 471,200
May 8, 2024 11.20 11.39 11.14 11.30 11.13 987,900
May 7, 2024 11.29 11.47 11.19 11.29 11.12 631,300
May 6, 2024 11.20 11.35 11.20 11.24 11.07 809,400
May 3, 2024 10.86 11.25 10.86 11.11 10.94 885,000
May 2, 2024 11.06 11.10 10.72 10.75 10.59 762,200
May 1, 2024 10.87 11.03 10.75 10.86 10.70 486,600
Apr 30, 2024 11.10 11.18 10.85 10.85 10.69 713,400
Apr 29, 2024 11.07 11.20 11.04 11.14 10.97 1,339,200
Apr 26, 2024 11.01 11.21 11.01 11.05 10.88 506,600
Apr 25, 2024 11.04 11.10 10.88 10.97 10.80 265,700
Apr 24, 2024 11.10 11.15 10.98 11.07 10.90 373,900
Apr 23, 2024 11.14 11.29 11.11 11.14 10.97 234,200
Apr 22, 2024 11.00 11.18 10.94 11.14 10.97 204,100
Apr 19, 2024 10.78 11.02 10.78 11.02 10.85 249,100
Apr 18, 2024 10.72 10.80 10.67 10.76 10.60 233,400
Apr 17, 2024 10.73 10.88 10.65 10.65 10.49 330,900
Apr 16, 2024 10.70 10.78 10.62 10.65 10.49 392,600
Apr 15, 2024 11.21 11.21 10.76 10.78 10.62 435,900
Apr 12, 2024 11.63 11.67 11.06 11.10 10.93 845,500
Apr 11, 2024 11.70 11.88 11.59 11.63 11.45 362,200
Apr 10, 2024 11.85 11.90 11.56 11.68 11.50 880,000
Apr 9, 2024 11.32 11.95 11.15 11.88 11.70 871,400
Apr 8, 2024 11.07 11.19 10.97 11.01 10.84 256,900
Apr 5, 2024 11.06 11.13 10.97 11.03 10.86 317,500
Apr 4, 2024 11.10 11.18 10.88 11.06 10.89 505,100
Apr 3, 2024 11.04 11.14 10.99 11.03 10.86 515,200
Apr 2, 2024 10.93 11.03 10.91 11.01 10.84 506,600
Apr 1, 2024 11.02 11.11 10.84 10.90 10.73 537,600
Mar 28, 2024 10.97 11.17 10.97 11.02 10.85 440,800
Mar 27, 2024 10.80 10.97 10.78 10.95 10.78 449,900
Mar 26, 2024 10.87 11.01 10.77 10.80 10.64 689,900
Mar 25, 2024 10.65 10.87 10.57 10.79 10.63 554,700
Mar 22, 2024 10.69 10.81 10.64 10.65 10.49 375,000
Mar 21, 2024 10.64 10.71 10.49 10.62 10.46 376,300
Mar 20, 2024 10.40 10.67 10.31 10.63 10.47 401,100
Mar 19, 2024 10.45 10.52 10.36 10.37 10.21 353,100
Mar 18, 2024 10.03 10.57 10.03 10.53 10.37 504,400
Mar 15, 2024 10.35 10.42 9.71 10.03 9.88 1,052,400
Mar 14, 2024 10.60 10.60 10.29 10.32 10.16 443,400
Mar 13, 2024 10.16 10.56 10.16 10.40 10.24 500,500
Mar 12, 2024 10.24 10.25 10.16 10.20 10.05 261,700
Mar 11, 2024 10.10 10.19 10.07 10.18 10.03 250,900
Mar 8, 2024 10.07 10.15 9.95 10.11 9.96 266,300
Mar 7, 2024 10.18 10.21 10.03 10.04 9.89 268,000
Mar 6, 2024 10.12 10.17 10.04 10.13 9.98 359,400
Mar 5, 2024 9.96 10.11 9.96 10.01 9.86 338,600
Mar 4, 2024 10.09 10.24 9.86 9.95 9.80 474,900
Mar 1, 2024 10.10 10.18 9.97 10.08 9.93 562,800
Feb 29, 2024 10.07 10.10 9.92 10.04 9.89 559,000
Feb 28, 2024 9.98 10.11 9.90 9.98 9.83 318,700
Feb 27, 2024 9.93 10.12 9.91 9.99 9.84 368,600
Feb 26, 2024 9.93 9.93 9.78 9.88 9.73 405,500
Feb 23, 2024 10.00 10.04 9.89 9.95 9.80 334,400
Feb 22, 2024 9.88 10.09 9.88 10.01 9.86 325,400
Feb 21, 2024 9.93 10.05 9.89 9.93 9.78 383,700
Feb 20, 2024 9.85 10.03 9.82 9.93 9.78 404,500
Feb 16, 2024 9.68 9.95 9.64 9.92 9.77 591,600
Feb 15, 2024 9.67 9.80 9.61 9.71 9.56 410,500
Feb 14, 2024 9.54 9.72 9.54 9.63 9.48 419,900
Feb 13, 2024 9.70 9.78 9.48 9.51 9.37 558,300
Feb 12, 2024 9.83 9.96 9.80 9.84 9.69 552,100
Feb 9, 2024 9.81 9.97 9.79 9.83 9.68 444,500
Feb 8, 2024 10.19 10.19 9.72 9.78 9.63 818,700
Feb 7, 2024 10.44 10.45 10.20 10.21 10.06 496,400
Feb 6, 2024 10.23 10.44 10.11 10.44 10.28 566,400
Feb 5, 2024 10.51 10.51 10.16 10.20 10.05 560,200
Feb 2, 2024 10.41 10.65 10.36 10.56 10.40 463,600
Feb 1, 2024 10.31 10.40 10.23 10.35 10.19 358,400
Jan 31, 2024 10.34 10.48 10.21 10.23 10.07 461,700
Jan 30, 2024 10.23 10.31 10.12 10.31 10.15 688,000
Jan 29, 2024 10.17 10.29 10.14 10.25 10.09 837,100
Jan 26, 2024 10.17 10.29 10.15 10.18 10.03 406,300
Jan 25, 2024 10.01 10.19 10.00 10.15 10.00 304,300
Jan 24, 2024 10.13 10.17 9.92 9.92 9.77 332,700
Jan 23, 2024 10.00 10.11 9.83 9.98 9.83 963,200
Jan 22, 2024 9.87 10.13 9.60 9.97 9.82 986,400
Jan 19, 2024 10.10 10.16 9.94 10.13 9.98 606,100
Jan 18, 2024 10.15 10.23 10.01 10.12 9.97 502,500
Jan 17, 2024 10.35 10.35 10.02 10.05 9.90 795,900
Jan 16, 2024 10.60 10.60 10.25 10.47 10.31 1,152,900
Jan 12, 2024 10.94 10.99 10.64 10.65 10.49 772,200
Jan 11, 2024 10.60 10.99 10.55 10.85 10.69 541,700
Jan 10, 2024 10.81 10.93 10.53 10.58 10.42 537,000
Jan 9, 2024 10.90 11.01 10.80 10.80 10.64 381,900
Jan 8, 2024 10.81 10.99 10.74 10.93 10.76 335,700
Jan 5, 2024 10.80 10.93 10.70 10.79 10.63 313,400
Jan 4, 2024 10.85 11.01 10.77 10.81 10.65 378,800
Jan 3, 2024 10.89 11.00 10.75 10.90 10.73 540,400
Jan 2, 2024 11.06 11.06 10.87 10.89 10.72 340,400
Dec 29, 2023 11.06 11.14 11.05 11.10 10.93 220,900
Dec 28, 2023 11.15 11.15 11.03 11.06 10.89 195,900
Dec 27, 2023 11.26 11.26 11.07 11.12 10.95 327,200
Dec 26, 2023 11.20 11.25 11.13 11.18 11.01 337,800
Dec 22, 2023 11.07 11.27 11.02 11.09 10.92 377,000
Dec 21, 2023 11.16 11.18 10.89 11.02 10.85 566,600
Dec 20, 2023 11.22 11.36 11.00 11.00 10.83 406,800
Dec 19, 2023 11.43 11.58 11.25 11.26 11.09 579,800
Dec 18, 2023 11.50 11.54 11.30 11.37 11.20 611,900
Dec 15, 2023 11.53 11.57 11.22 11.39 11.22 709,800
Dec 14, 2023 11.61 11.81 11.44 11.56 11.38 523,800
Dec 13, 2023 11.18 11.64 11.05 11.54 11.37 1,225,800
Dec 12, 2023 10.90 11.38 10.86 11.14 10.97 1,080,100
Dec 11, 2023 10.41 10.99 10.28 10.94 10.77 1,204,400
Dec 8, 2023 11.06 11.14 10.15 10.44 10.28 2,470,300
Dec 7, 2023 12.17 12.23 11.95 12.00 11.82 710,800
Dec 6, 2023 12.45 12.46 11.92 12.13 11.95 1,581,400
Dec 5, 2023 11.56 12.51 11.47 12.35 12.16 2,436,000
Dec 4, 2023 11.10 11.31 11.01 11.03 10.86 542,300
Dec 1, 2023 11.36 11.45 11.12 11.20 11.03 731,800
Nov 30, 2023 11.38 11.85 11.34 11.46 11.29 1,278,600
Nov 29, 2023 11.21 11.43 11.03 11.29 11.12 567,900
Nov 28, 2023 11.37 11.40 11.17 11.20 11.03 616,600
Nov 27, 2023 11.37 11.51 11.30 11.44 11.27 713,600
Nov 24, 2023 11.27 11.50 11.23 11.37 11.20 339,800
Nov 22, 2023 11.39 11.44 11.19 11.31 11.14 792,700
Nov 21, 2023 11.48 11.58 11.29 11.37 11.20 797,300
Nov 20, 2023 11.68 11.68 10.95 11.47 11.30 2,313,800
Nov 17, 2023 10.50 10.54 10.41 10.47 10.31 419,300
Nov 16, 2023 10.48 10.54 10.21 10.40 10.24 592,300
Nov 15, 2023 10.34 10.64 10.29 10.54 10.38 729,300
Nov 14, 2023 10.66 10.66 9.82 10.29 10.13 1,418,100
Nov 13, 2023 10.24 10.35 10.21 10.25 10.09 651,600
Nov 10, 2023 10.37 10.44 10.23 10.28 10.12 565,600
Nov 9, 2023 10.41 10.61 10.35 10.37 10.21 350,000
Nov 8, 2023 0.17 Dividend
Nov 8, 2023 10.75 10.76 10.44 10.44 10.28 281,500
Nov 7, 2023 10.88 10.99 10.75 10.90 10.57 324,100
Nov 6, 2023 11.10 11.12 10.88 10.90 10.57 219,200
Nov 3, 2023 11.12 11.19 11.04 11.07 10.74 422,800
Nov 2, 2023 10.70 11.05 10.67 11.00 10.67 367,100
Nov 1, 2023 10.58 10.76 10.53 10.70 10.38 272,800
Oct 31, 2023 10.61 10.72 10.51 10.55 10.23 209,800
Oct 30, 2023 10.95 11.01 10.59 10.64 10.32 285,100
Oct 27, 2023 10.91 10.99 10.76 10.80 10.48 301,400
Oct 26, 2023 10.84 11.02 10.72 10.91 10.58 616,800
Oct 25, 2023 10.86 10.99 10.74 10.80 10.48 538,800
Oct 24, 2023 10.81 10.99 10.79 10.93 10.60 447,800

Related Tickers