Adecoagro S.A. (AGRO) NYSE

8.08

-0.205(-2.48%)

Updated at September 08 02:52PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20258.338.288.288.338.13399,799
September 04, 20258.268.288.288.378.21331,729
September 03, 20258.268.298.298.368.21499,754
September 02, 20258.448.378.378.478.27329,142
August 29, 20258.518.468.468.598.42385,872
August 28, 20258.438.518.518.548.37539,100
August 27, 20258.398.428.428.448.27671,722
August 26, 20258.598.438.438.618.41.18M
August 25, 20258.778.68.68.778.6569,171
August 22, 20258.628.788.788.828.6649,600
August 21, 20258.448.578.578.588.38664,800
August 20, 20258.298.458.458.498.231.18M
August 19, 20258.758.338.338.998.151.99M
August 18, 20259.129.29.29.39.07369,517
August 15, 20259.159.119.119.239.09535,007
August 14, 20259.229.179.179.319.04385,111
August 13, 20259.139.239.239.249.13243,831
August 12, 20259.29.159.159.299.15220,100
August 11, 20259.069.199.199.219.06200,608
August 08, 20259.149.089.089.249.08265,149
August 07, 20259.039.149.149.168.98332,427
August 06, 20259.129.029.029.168.99331,539
August 05, 20258.99.129.129.168.88425,049
August 04, 20258.888.868.868.928.8374,400
August 01, 20259.138.818.819.138.81386,567
July 31, 20259.229.199.199.279.19470,613
July 30, 20259.289.279.279.299.2449,841
July 29, 20259.149.279.279.379.14281,124
July 28, 20259.399.239.239.439.21313,500
July 25, 20259.379.469.469.469.33372,049
July 24, 20259.559.389.389.569.38385,400
July 23, 20259.59.569.569.689.45396,308
July 22, 20259.459.479.479.579.45438,400
July 21, 20259.589.459.459.619.42399,500
July 18, 20259.649.59.59.749.49292,600
July 17, 20259.359.549.549.559.35210,442
July 16, 20259.199.389.389.419.19376,015
July 15, 20259.529.399.399.559.37647,900
July 14, 20259.449.519.519.519.25526,714
July 11, 20259.119.459.459.529.1710,100
July 10, 20259.119.149.149.219.05411,406
July 09, 20259.369.159.159.379.1733,333
July 08, 20259.319.339.339.399.26910,300
July 07, 20259.359.39.39.389.22703,400
July 03, 20259.289.379.379.489.17413,100
July 02, 20259.29.29.29.269.15405,363
July 01, 20259.189.29.29.299.15194,836
June 30, 20259.059.149.149.189.04246,222
June 27, 20259.159.069.069.219.05280,800
June 26, 20259.059.179.179.199226,311
June 25, 20259.249.049.049.259.01464,400
June 24, 20259.259.259.259.389.24307,161
June 23, 20259.419.279.279.499.25406,105
June 20, 20259.499.399.399.529.27393,524
June 18, 20259.529.59.59.559.46264,400
June 17, 20259.569.59.59.69.46272,200
June 16, 20259.349.579.579.69.33682,700
June 13, 20259.249.299.299.359.18526,900
June 12, 20259.229.329.329.349.17451,748
June 11, 20259.339.229.229.329.2343,367
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved