Adecoagro S.A. Common Shares (AGRO)

12.13
-0.50 (-3.96%)
NYSE· Last Trade: May 31st, 12:54 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Adecoagro S.A. Common Shares (AGRO)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/202612.5612.5912.0712.131,135,99712.13
5/28/202612.5912.8312.4612.63355,21312.63
5/27/202612.4812.7912.3512.58676,20812.58
5/26/202612.7713.0712.4612.51666,45712.51
5/22/202613.4213.5012.8012.81701,73412.81
5/21/202613.4713.7913.3613.62773,36013.62
5/20/202613.2813.6013.1013.32712,58313.32
5/19/202613.5813.7413.2113.32800,79613.32
5/18/202612.9413.5712.8113.46605,99513.46
5/15/202613.1413.2512.9413.11544,17613.11
5/14/202613.8013.8613.0113.02909,59813.02
5/13/202613.2313.8112.8513.651,091,36413.65
5/12/202612.4613.2912.2913.072,431,95313.07
5/11/202613.3513.6513.1513.49947,12213.49
5/08/202613.3013.3613.0813.13572,00313.13
5/07/202613.5613.5612.9213.371,301,28413.37
5/06/202613.7213.9313.1513.821,301,46613.82
5/05/202614.9815.1014.2214.241,124,76914.24
5/04/202613.9515.2513.9515.182,548,94715.18
5/01/202614.0514.3113.5613.901,068,33713.90
4/30/202614.2014.3313.8414.091,653,79814.09
4/29/202613.9014.5513.8814.422,109,85014.42
4/28/202613.1213.8413.0313.70861,05713.70
4/27/202612.9013.1912.7113.05738,95113.05
4/24/202613.2513.4812.5012.781,368,08512.78
4/23/202613.8013.8613.1213.27810,83013.27
4/22/202613.7014.2713.5513.601,643,60513.60
4/21/202612.7513.7212.4713.501,520,41813.50
4/20/202612.6612.9012.4612.721,106,26712.72
4/17/202612.5912.6711.7912.472,391,52512.47
4/16/202613.1013.5213.0913.321,030,17513.32
4/15/202613.5113.5112.7613.312,445,11613.31
4/14/202614.2114.2113.5113.561,116,75713.56
4/13/202614.5814.8914.0114.261,211,65314.26
4/10/202614.0614.3813.9014.38755,51314.38
4/09/202614.5614.7114.0114.061,529,66414.06
4/08/202613.8714.4513.6814.272,598,98314.27
4/07/202614.8215.4014.7715.031,063,37315.03
4/06/202615.3315.7815.0715.201,036,04815.20
4/02/202615.2415.7314.7815.221,306,18315.22
4/01/202614.8014.9814.4514.831,787,43514.83
3/31/202614.6915.8914.5415.022,761,03915.02
3/30/202614.6015.5414.6015.253,438,91215.25
3/27/202613.9114.4713.7814.052,062,72714.05
3/26/202614.6514.9513.8113.851,745,90413.85
3/25/202613.7514.8213.4714.703,157,22814.70
3/24/202613.2914.0113.0913.972,101,64713.97
3/23/202613.7713.9013.0813.192,279,16113.19
3/20/202614.3714.8713.7114.113,166,61914.11
3/19/202613.5414.7613.4114.614,398,56914.61
3/18/202612.6114.3412.4813.635,807,10413.63
3/17/202611.6212.8511.4712.454,531,04612.45
3/16/202610.9011.1910.8010.901,707,60310.90
3/13/202610.6811.0010.6510.82994,84310.82
3/12/202610.4510.669.8310.603,180,04410.60
3/11/202610.1010.3610.0410.342,111,59410.34
3/10/202610.0110.439.8210.213,187,49210.21
3/09/202610.6810.719.969.992,404,9049.99
3/06/20269.7410.359.7010.161,498,31210.16
3/05/20269.729.929.519.701,216,1459.70
3/04/20269.199.689.189.59705,4829.59
3/03/20269.169.298.929.13685,0439.13
3/02/20269.009.398.839.32604,6739.32