Adecoagro S.A. Historical Stock Prices

AGRO 
$8.78
*  
0.05
0.57%
Get AGRO Alerts
*Delayed - data as of Mar. 4, 2015  -  Find a broker to begin trading AGRO now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    AGRO Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 04-DEC-2014 TO 04-MAR-2015

Date Open High Low Close / Last Volume
16:00  8.63  8.80  8.562  8.78 363,943
03/04/2015 8.71 8.8 8.562 8.78 363,893
03/03/2015 8.83 8.87 8.68 8.73 138,674
03/02/2015 8.94 9 8.83 8.86 152,359
02/27/2015 8.83 9.07 8.78 8.85 206,245
02/26/2015 8.5 8.96 8.45 8.92 214,542
02/25/2015 8.29 8.61 8.29 8.44 700,090
02/24/2015 8.22 8.42 8.21 8.3 909,878
02/23/2015 8.02 8.23 8.0069 8.21 309,927
02/20/2015 8 8.1 8 8.05 159,321
02/19/2015 8.03 8.09 8.03 8.06 208,556
02/18/2015 8.05 8.1 7.93 8.04 108,048
02/17/2015 8.05 8.09 7.97 8.07 146,894
02/13/2015 7.98 8.07 7.97 8.03 118,655
02/12/2015 8.04 8.11 7.99 8.04 185,411
02/11/2015 8.03 8.08 8.01 8.05 67,802
02/10/2015 8.14 8.15 8.02 8.08 120,346
02/09/2015 8.06 8.185 8.06 8.1 224,504
02/06/2015 8.1 8.18 8.01 8.1 389,283
02/05/2015 8.05 8.11 7.93 8.09 223,192
02/04/2015 8.01 8.12 7.94 8 212,191
02/03/2015 8 8.22 7.94 8.01 1,254,127
02/02/2015 7.8 7.96 7.73 7.95 293,668
01/30/2015 7.81 7.87 7.64 7.76 164,279
01/29/2015 7.85 7.94 7.63 7.9 96,996
01/28/2015 8 8.05 7.81 7.87 131,962
01/27/2015 7.69 8.04 7.69 8 67,532
01/26/2015 7.84 7.91 7.72 7.75 72,420
01/23/2015 7.92 7.97 7.78 7.87 67,759
01/22/2015 7.85 8.01 7.81 7.97 253,039
01/21/2015 7.89 7.99 7.78 7.84 116,370
01/20/2015 7.95 8.04 7.84 7.92 90,555
01/16/2015 7.93 8.04 7.84 7.94 220,166
01/15/2015 8.03 8.03 7.85 7.89 216,587
01/14/2015 7.99 8.035 7.84 8.03 73,837
01/13/2015 8.25 8.26 7.82 7.94 388,771
01/12/2015 8.25 8.29 8.08 8.25 269,448
01/09/2015 8.14 8.3 8.14 8.28 78,142
01/08/2015 8.06 8.21 8.06 8.15 84,797
01/07/2015 7.91 8.06 7.89 8.01 253,019
01/06/2015 7.94 8.02 7.81 7.91 152,823
01/05/2015 7.95 8.09 7.86 7.9 132,393
01/02/2015 7.96 8.07 7.95 7.98 124,387
12/31/2014 7.85 8.06 7.75 8.01 176,605
12/30/2014 7.9 7.97 7.8 7.89 60,092
12/29/2014 7.84 7.99 7.76 7.88 119,019
12/26/2014 7.89 7.94 7.85 7.9 22,201
12/24/2014 7.83 7.96 7.77 7.9 59,259
12/23/2014 7.96 8.1 7.87 7.9 76,305
12/22/2014 7.9 8.05 7.87 7.98 87,285
12/19/2014 7.95 8.04 7.78 7.83 95,012
12/18/2014 8.01 8.1 7.83 7.93 131,981
12/17/2014 7.8 7.97 7.76 7.93 142,845
12/16/2014 7.84 8.02 7.61 7.83 377,905
12/15/2014 8.3 8.3387 7.8 7.96 173,439
12/12/2014 8.49 8.6 8.21 8.28 135,745
12/11/2014 8.6 8.74 8.52 8.53 144,498
12/10/2014 9.06 9.12 8.57 8.62 216,980
12/09/2014 8.78 9.2 8.682 9.12 276,625
12/08/2014 9 9.1 8.83 8.85 254,687
12/05/2014 8.9 9.08 8.8 9.06 1,131,318
12/04/2014 9.09 9.14 8.89 8.92 109,313
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?