Adecoagro S.A. Historical Stock Prices

AGRO 
$8.54
*  
0.11
1.27%
Get AGRO Alerts
*Delayed - data as of Aug. 3, 2015 15:27 ET  -  Find a broker to begin trading AGRO now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    AGRO Real Time
 
 
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 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:27  8.70  8.70  8.51  8.54 51,446
07/31/2015 8.73 9 8.62 8.65 130,125
07/30/2015 8.85 8.88 8.76 8.77 18,533
07/29/2015 8.64 8.98 8.64 8.91 39,943
07/28/2015 8.64 8.69 8.57 8.63 784,267
07/27/2015 8.73 8.86 8.58 8.62 122,683
07/24/2015 8.74 8.79 8.62 8.77 120,606
07/23/2015 8.78 8.85 8.66 8.76 82,585
07/22/2015 8.95 9.1 8.77 8.82 117,536
07/21/2015 9.06 9.22 8.84 9.03 204,938
07/20/2015 9.26 9.296 9.09 9.13 91,082
07/17/2015 9.37 9.37 9.2 9.25 439,347
07/16/2015 9.39 9.47 9.21 9.35 158,135
07/15/2015 9.38 9.5 9.31 9.4 307,467
07/14/2015 9.3 9.48 9.27 9.38 213,637
07/13/2015 9.36 9.44 9.29 9.35 70,727
07/10/2015 9.32 9.46 9.19 9.3 139,288
07/09/2015 9.23 9.39 9.13 9.26 163,512
07/08/2015 9.39 9.44 9.02 9.17 117,519
07/07/2015 9.48 9.6 9.3 9.45 243,337
07/06/2015 9.18 9.53 9.08 9.46 334,851
07/02/2015 9.26 9.26 9.08 9.23 145,789
07/01/2015 9.25 9.34 9.18 9.2 53,680
06/30/2015 9.33 9.35 9.17 9.22 124,290
06/29/2015 9.45 9.49 9.22 9.3 127,421
06/26/2015 9.49 9.53 9.36 9.5 628,143
06/25/2015 9.38 9.56 9.21 9.5 246,897
06/24/2015 9.61 9.61 9.32 9.34 76,829
06/23/2015 9.73 9.77 9.53 9.6 135,793
06/22/2015 9.4 9.73 9.29 9.7 394,748
06/19/2015 9.19 9.4 8.99 9.4 432,222
06/18/2015 9.23 9.31 9.1 9.17 70,822
06/17/2015 9.62 9.62 9 9.2 742,413
06/16/2015 9.68 9.78 9.59 9.63 117,948
06/15/2015 9.73 9.775 9.6 9.67 79,077
06/12/2015 9.76 9.82 9.62 9.79 120,782
06/11/2015 9.9 9.96 9.76 9.77 62,306
06/10/2015 9.98 10.09 9.73 9.89 327,782
06/09/2015 10 10 9.9 9.98 88,899
06/08/2015 10.07 10.14 9.87 10.03 150,814
06/05/2015 10.02 10.18 9.95 10.05 114,431
06/04/2015 9.98 10.27 9.94 10.03 421,526
06/03/2015 9.93 10.1 9.89 10.04 225,410
06/02/2015 9.55 9.95 9.54 9.9 672,514
06/01/2015 9.68 9.68 9.54 9.55 422,194
05/29/2015 9.67 9.76 9.59 9.66 164,248
05/28/2015 9.79 9.79 9.67 9.7 150,284
05/27/2015 9.89 9.89 9.75 9.81 239,494
05/26/2015 9.99 10.09 9.85 9.88 200,125
05/22/2015 10.02 10.21 9.88 10.04 215,693
05/21/2015 10.19 10.23 10.03 10.06 293,442
05/20/2015 10.29 10.29 9.96 10.2 207,402
05/19/2015 10.45 10.5 10 10.3 223,385
05/18/2015 10.41 10.5 10.26 10.4 231,518
05/15/2015 10.5 10.778 10.34 10.48 105,412
05/14/2015 10.21 10.42 10.21 10.41 208,751
05/13/2015 10.22 10.38 10.15 10.18 103,010
05/12/2015 9.71 10.18 9.6 10.17 399,464
05/11/2015 9.77 9.87 9.685 9.74 124,461
05/08/2015 9.8 9.94 9.76 9.8 51,145
05/07/2015 9.74 9.84 9.59 9.75 95,897
05/06/2015 9.88 9.95 9.75 9.77 90,455
05/05/2015 10.17 10.19 9.91 9.92 157,697
05/04/2015 9.85 10.29 9.85 10.16 167,594
05/01/2015 9.73 9.93 9.69 9.85 175,288
04/30/2015 10.06 10.15 9.64 9.71 338,811
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?