Adecoagro S.A. Historical Stock Prices

AGRO 
$7.87
*  
0.13
1.62%
Get AGRO Alerts
*Delayed - data as of Jan. 28, 2015  -  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

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

Results for: 3 Month, From 27-OCT-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
16:00  7.98  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
12/03/2014 8.85 9.24 8.83 9.1 429,258
12/02/2014 8.94 9.05 8.83 8.86 96,813
12/01/2014 9.04 9.04 8.86 8.94 320,533
11/28/2014 9.34 9.34 8.84 9.1 192,519
11/26/2014 9.41 9.46 9.37 9.38 67,003
11/25/2014 9.34 9.49 9.34 9.44 100,569
11/24/2014 9.41 9.47 9.33 9.4 57,768
11/21/2014 9.33 9.5 9.33 9.41 98,036
11/20/2014 9.32 9.35 9.23 9.33 136,490
11/19/2014 9.2 9.38 9.17 9.32 110,142
11/18/2014 9.22 9.22 9.14 9.18 144,943
11/17/2014 9.13 9.27 9.1 9.25 112,579
11/14/2014 9.12 9.22 9.05 9.17 72,446
11/13/2014 8.87 9.177 8.82 9.1 109,800
11/12/2014 8.89 8.9599 8.85 8.89 95,948
11/11/2014 8.9 8.96 8.855 8.94 72,484
11/10/2014 8.89 8.98 8.86 8.9 59,423
11/07/2014 8.98 8.99 8.83 8.91 149,717
11/06/2014 8.93 9.02 8.9 8.94 217,990
11/05/2014 9.11 9.11 8.89 8.93 229,317
11/04/2014 8.68 9.05 8.541 9.02 162,260
11/03/2014 9.06 9.13 8.97 8.98 159,870
10/31/2014 8.65 9.1 8.65 9.07 277,482
10/30/2014 8.67 8.73 8.62 8.66 54,235
10/29/2014 8.55 8.75 8.45 8.68 438,215
10/28/2014 8.31 8.58 8.31 8.57 120,367
10/27/2014 8.12 8.32 8.12 8.28 215,719
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?