Adecoagro S.A. Historical Stock Prices

AGRO 
$9.44
*  
0.03
0.32%
Get AGRO Alerts
*Delayed - data as of Aug. 29, 2014 15:49 ET  -  Find a broker to begin trading AGRO now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    AGRO After Hours
 
 
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 for next time

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

Results for: 3 Month, From 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
15:48  9.39  9.49  9.35  9.44 193,414
08/28/2014 9.33 9.53 9.31 9.41 160,967
08/27/2014 9.13 9.41 9.12 9.4 167,596
08/26/2014 9.07 9.2996 9.06 9.18 149,623
08/25/2014 9.37 9.425 9.05 9.13 232,777
08/22/2014 9.34 9.38 8.94 9.35 265,359
08/21/2014 9.51 9.63 9.36 9.37 153,783
08/20/2014 9.52 9.62 9.33 9.47 195,494
08/19/2014 9.77 9.88 9.55 9.57 415,453
08/18/2014 9.59 9.83 9.57 9.74 352,112
08/15/2014 9.98 10.0599 9.6 9.6 176,664
08/14/2014 10.12 10.12 9.88 9.9 171,126
08/13/2014 10.25 10.25 10.05 10.09 140,138
08/12/2014 10.25 10.25 10.11 10.22 125,492
08/11/2014 10.25 10.35 10.21 10.25 167,087
08/08/2014 10.24 10.26 10.11 10.25 43,261
08/07/2014 10.1 10.33 10.09 10.2 168,823
08/06/2014 10 10.2 9.965 10.07 515,559
08/05/2014 10.14 10.14 9.955 10 252,049
08/04/2014 10.13 10.3 10.12 10.14 248,624
08/01/2014 9.9 10.15 9.9 10.13 210,399
07/31/2014 9.92 10.01 9.89 9.96 201,978
07/30/2014 9.98 9.99 9.89 9.97 100,626
07/29/2014 10 10.02 9.92 9.92 66,191
07/28/2014 9.95 10 9.93 9.98 100,695
07/25/2014 9.95 10.07 9.9 9.95 149,193
07/24/2014 9.85 10.02 9.82 10 286,748
07/23/2014 9.92 9.92 9.84 9.85 132,512
07/22/2014 9.87 9.94 9.78 9.92 133,706
07/21/2014 9.99 10.05 9.79 9.86 166,411
07/18/2014 9.95 10.3 9.95 10.05 134,046
07/17/2014 10 10.08 9.89 9.94 186,213
07/16/2014 9.95 10.11 9.94 10.02 440,413
07/15/2014 9.95 10 9.73 9.97 364,633
07/14/2014 10 10.2 9.965 9.99 225,481
07/11/2014 9.85 10.05 9.67 10 204,434
07/10/2014 9.64 9.86 9.5401 9.8 181,844
07/09/2014 9.59 9.78 9.43 9.71 287,075
07/08/2014 9.71 9.72 9.535 9.62 169,312
07/07/2014 9.65 9.8 9.53 9.77 140,095
07/03/2014 9.63 9.63 9.51 9.61 67,219
07/02/2014 9.4 9.62 9.4 9.62 90,839
07/01/2014 9.5 9.54 9.38 9.45 169,893
06/30/2014 9.56 9.56 9.42 9.44 220,347
06/27/2014 9.23 9.61 9.23 9.6 160,344
06/26/2014 9.22 9.275 9.21 9.23 74,648
06/25/2014 9.42 9.46 9.21 9.26 250,512
06/24/2014 9.54 9.58 9.46 9.47 190,145
06/23/2014 9.45 9.59 9.44 9.51 214,866
06/20/2014 9.35 9.52 9.3 9.49 290,805
06/19/2014 9.22 9.36 9.1849 9.34 264,667
06/18/2014 9.29 9.29 9.135 9.24 585,365
06/17/2014 9.46 9.56 9.45 9.45 177,012
06/16/2014 9.7 9.74 9.23 9.47 406,380
06/13/2014 9.72 9.82 9.71 9.71 114,400
06/12/2014 9.8 9.8525 9.76 9.78 117,413
06/11/2014 9.87 10.04 9.81 9.83 152,462
06/10/2014 9.85 10 9.84 9.93 122,371
06/09/2014 9.9 10.06 9.9 9.91 181,925
06/06/2014 9.85 9.97 9.77 9.95 237,202
06/05/2014 9.59 9.88 9.56 9.79 308,431
06/04/2014 9.53 9.7 9.44 9.64 389,143
06/03/2014 9.41 9.64 9.4 9.53 1,912,005
06/02/2014 9.38 9.64 9.37 9.48 566,368
05/30/2014 9.13 9.18 9.05 9.1 121,384
05/29/2014 9.09 9.2 9.01 9.12 84,864
05/28/2014 9.1 9.19 9.02 9.09 123,267
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?