Adecoagro S.A. Historical Stock Prices

AGRO 
$8.91
*  
0.01
 negative 
0.11%
Get AGRO Alerts
*Delayed - data as of Apr. 15, 2014 
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
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 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  8.92  8.99  8.86  8.91 405,146
04/15/2014 8.92 8.99 8.86 8.91 405,146
04/14/2014 8.62 8.95 8.5501 8.9 427,331
04/11/2014 8.46 8.64 8.46 8.5 151,840
04/10/2014 8.37 8.51 8.36 8.47 258,063
04/09/2014 8.2 8.4 8.2 8.35 968,827
04/08/2014 8.19 8.2801 8.12 8.2 170,751
04/07/2014 8.14 8.2153 8.12 8.17 157,316
04/04/2014 8.28 8.28 8.13 8.14 99,690
04/03/2014 8.24 8.26 8.1699 8.22 97,842
04/02/2014 8.12 8.25 8.1001 8.21 241,278
04/01/2014 8.17 8.22 8.07 8.13 152,150
03/31/2014 8.1 8.2 8.06 8.16 139,568
03/28/2014 7.95 8.1 7.94 8.09 70,700
03/27/2014 8.08 8.14 7.87 7.91 273,289
03/26/2014 8.06 8.1 7.94 8.07 258,058
03/25/2014 7.84 8.05 7.75 8.05 777,522
03/24/2014 7.71 7.84 7.58 7.77 421,718
03/21/2014 7.91 7.91 7.7 7.73 262,293
03/20/2014 7.87 7.94 7.8 7.88 174,799
03/19/2014 8.02 8.05 7.84 7.94 98,402
03/18/2014 7.97 8.01 7.88 7.97 76,697
03/17/2014 8.02 8.1 7.95 7.95 107,476
03/14/2014 7.86 8 7.85 7.96 114,792
03/13/2014 8.05 8.1 7.87 7.88 150,156
03/12/2014 7.97 8.19 7.92 8.05 237,373
03/11/2014 8.04 8.09 7.93 7.97 89,340
03/10/2014 7.93 8.1 7.9 8.04 168,839
03/07/2014 7.93 8.09 7.86 8 405,056
03/06/2014 7.91 8 7.88 7.94 128,001
03/05/2014 7.94 8.03 7.9067 7.92 199,040
03/04/2014 7.76 7.91 7.75 7.9 134,263
03/03/2014 7.78 7.95 7.6 7.68 195,041
02/28/2014 7.81 7.91 7.81 7.84 167,588
02/27/2014 7.82 7.9 7.76 7.83 163,380
02/26/2014 7.79 7.9 7.79 7.84 112,987
02/25/2014 7.94 7.94 7.68 7.83 173,655
02/24/2014 7.93 8.04 7.9101 7.99 113,858
02/21/2014 7.94 8.01 7.895 7.95 126,198
02/20/2014 7.75 7.92 7.75 7.84 123,109
02/19/2014 7.78 7.8497 7.7 7.75 152,018
02/18/2014 7.99 8.04 7.82 7.82 145,586
02/14/2014 7.74 8.08 7.74 8 193,764
02/13/2014 7.71 7.84 7.71 7.78 207,950
02/12/2014 7.65 7.85 7.62 7.75 181,931
02/11/2014 7.63 7.76 7.21 7.65 341,303
02/10/2014 7.58 7.77 7.58 7.63 181,067
02/07/2014 7.67 7.78 7.57 7.59 271,752
02/06/2014 7.44 7.7 7.44 7.65 218,287
02/05/2014 7.14 7.46 7.11 7.41 136,903
02/04/2014 7.01 7.25 6.79 7.14 197,553
02/03/2014 7.45 7.5 6.99 7.01 294,208
01/31/2014 7.54 7.59 7.43 7.51 277,815
01/30/2014 7.7 7.79 7.61 7.68 95,102
01/29/2014 7.69 7.69 7.48 7.67 227,338
01/28/2014 7.36 7.75 7.32 7.71 267,118
01/27/2014 7.27 7.38 7.05 7.36 277,869
01/24/2014 7.77 7.95 7.02 7.23 875,243
01/23/2014 8.1 8.1 7.85 7.87 114,093
01/22/2014 7.99 8.06 7.96 7.98 122,704
01/21/2014 7.91 7.99 7.89 7.95 164,324
01/17/2014 7.93 7.95 7.8302 7.92 161,032
01/16/2014 7.66 7.91 7.6 7.91 121,160
01/15/2014 7.73 7.81 7.65 7.7 506,468
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 your brokers before you trade


Want to trade FX?