Register for real-time alerts, custom portfolio, and market movers
AGRO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 11.02 | 0.26 | 2.42% | 10.78 | 11.02 | 10.775 | 249,085 |
| Apr 18 2024 | 10.76 | 0.11 | 1.03% | 10.72 | 10.80 | 10.67 | 233,408 |
| Apr 17 2024 | 10.65 | 0.00 | 0.00% | 10.73 | 10.88 | 10.65 | 330,947 |
| Apr 16 2024 | 10.65 | -0.13 | -1.21% | 10.75 | 10.78 | 10.62 | 365,424 |
| Apr 15 2024 | 10.78 | -0.32 | -2.88% | 11.21 | 11.21 | 10.76 | 435,998 |
| Apr 12 2024 | 11.10 | -0.53 | -4.56% | 11.63 | 11.67 | 11.06 | 845,539 |
| Apr 11 2024 | 11.63 | -0.05 | -0.43% | 11.70 | 11.88 | 11.59 | 362,201 |
| Apr 10 2024 | 11.68 | -0.20 | -1.68% | 11.83 | 11.8975 | 11.56 | 833,866 |
| Apr 09 2024 | 11.88 | 0.87 | 7.90% | 11.12 | 11.95 | 11.12 | 871,381 |
| Apr 08 2024 | 11.01 | -0.02 | -0.18% | 11.07 | 11.19 | 10.97 | 256,946 |
| Apr 05 2024 | 11.03 | -0.03 | -0.27% | 11.06 | 11.125 | 10.97 | 312,475 |
| Apr 04 2024 | 11.06 | 0.03 | 0.27% | 11.10 | 11.18 | 10.88 | 505,086 |
| Apr 03 2024 | 11.03 | 0.02 | 0.18% | 11.04 | 11.135 | 10.99 | 515,212 |
| Apr 02 2024 | 11.01 | 0.11 | 1.01% | 10.955 | 11.03 | 10.905 | 494,767 |
| Apr 01 2024 | 10.90 | -0.12 | -1.09% | 11.02 | 11.11 | 10.84 | 537,618 |
| Mar 28 2024 | 11.02 | 0.07 | 0.64% | 10.97 | 11.17 | 10.97 | 440,464 |
| Mar 27 2024 | 10.95 | 0.15 | 1.39% | 10.80 | 10.97 | 10.78 | 448,296 |
| Mar 26 2024 | 10.80 | 0.01 | 0.09% | 10.87 | 11.01 | 10.77 | 689,929 |
| Mar 25 2024 | 10.79 | 0.14 | 1.31% | 10.65 | 10.8699 | 10.57 | 554,698 |
| Mar 22 2024 | 10.65 | 0.03 | 0.28% | 10.69 | 10.8107 | 10.64 | 375,011 |
| Mar 21 2024 | 10.62 | -0.01 | -0.09% | 10.64 | 10.71 | 10.4899 | 376,270 |
| Mar 20 2024 | 10.63 | 0.26 | 2.51% | 10.40 | 10.665 | 10.31 | 401,063 |
| Mar 19 2024 | 10.37 | -0.16 | -1.52% | 10.45 | 10.52 | 10.3599 | 353,103 |
| Mar 18 2024 | 10.53 | 0.50 | 4.99% | 10.03 | 10.5675 | 10.03 | 504,364 |
| Mar 15 2024 | 10.03 | -0.29 | -2.81% | 10.35 | 10.42 | 9.71 | 981,795 |
| Mar 14 2024 | 10.32 | -0.08 | -0.77% | 10.60 | 10.60 | 10.285 | 443,500 |
| Mar 13 2024 | 10.40 | 0.20 | 1.96% | 10.16 | 10.56 | 10.16 | 499,961 |
| Mar 12 2024 | 10.20 | 0.02 | 0.20% | 10.20 | 10.25 | 10.16 | 261,719 |
| Mar 11 2024 | 10.18 | 0.07 | 0.69% | 10.10 | 10.19 | 10.075 | 250,944 |
| Mar 08 2024 | 10.11 | 0.07 | 0.70% | 10.07 | 10.145 | 9.9517 | 266,285 |
| Mar 07 2024 | 10.04 | -0.09 | -0.89% | 10.18 | 10.206 | 10.03 | 268,010 |
| Mar 06 2024 | 10.13 | 0.12 | 1.20% | 10.10 | 10.17 | 10.04 | 359,389 |
| Mar 05 2024 | 10.01 | 0.06 | 0.60% | 9.95 | 10.11 | 9.95 | 338,590 |
| Mar 04 2024 | 9.95 | -0.13 | -1.29% | 10.09 | 10.24 | 9.86 | 474,955 |
| Mar 01 2024 | 10.08 | 0.04 | 0.40% | 10.10 | 10.18 | 9.97 | 562,759 |
| Feb 29 2024 | 10.04 | 0.06 | 0.60% | 10.07 | 10.10 | 9.92 | 558,997 |
| Feb 28 2024 | 9.98 | -0.01 | -0.10% | 9.98 | 10.11 | 9.90 | 318,650 |
| Feb 27 2024 | 9.99 | 0.11 | 1.11% | 9.93 | 10.12 | 9.91 | 368,659 |
| Feb 26 2024 | 9.88 | -0.07 | -0.70% | 9.95 | 9.95 | 9.775 | 405,505 |
| Feb 23 2024 | 9.95 | -0.06 | -0.60% | 10.00 | 10.0401 | 9.885 | 334,393 |
| Feb 22 2024 | 10.01 | 0.08 | 0.81% | 9.93 | 10.085 | 9.88 | 325,418 |
| Feb 21 2024 | 9.93 | 0.00 | 0.00% | 9.93 | 10.05 | 9.89 | 383,637 |
| Feb 20 2024 | 9.93 | 0.01 | 0.10% | 9.85 | 10.03 | 9.8223 | 404,502 |
| Feb 16 2024 | 9.92 | 0.21 | 2.16% | 9.68 | 9.945 | 9.64 | 591,646 |
| Feb 15 2024 | 9.71 | 0.08 | 0.83% | 9.67 | 9.80 | 9.6089 | 408,501 |
| Feb 14 2024 | 9.63 | 0.12 | 1.26% | 9.54 | 9.715 | 9.54 | 419,922 |
| Feb 13 2024 | 9.51 | -0.33 | -3.35% | 9.75 | 9.78 | 9.48 | 495,040 |
| Feb 12 2024 | 9.84 | 0.01 | 0.10% | 9.83 | 9.9647 | 9.80 | 552,066 |
| Feb 09 2024 | 9.83 | 0.05 | 0.51% | 9.81 | 9.965 | 9.78 | 444,469 |
| Feb 08 2024 | 9.78 | -0.43 | -4.21% | 10.19 | 10.19 | 9.72 | 818,740 |
| Feb 07 2024 | 10.21 | -0.23 | -2.20% | 10.44 | 10.445 | 10.195 | 496,394 |
| Feb 06 2024 | 10.44 | 0.24 | 2.35% | 10.23 | 10.44 | 10.11 | 566,357 |
| Feb 05 2024 | 10.20 | -0.36 | -3.41% | 10.51 | 10.51 | 10.16 | 560,222 |
| Feb 02 2024 | 10.56 | 0.21 | 2.03% | 10.41 | 10.65 | 10.36 | 463,567 |
| Feb 01 2024 | 10.35 | 0.12 | 1.17% | 10.31 | 10.395 | 10.23 | 358,407 |
| Jan 31 2024 | 10.23 | -0.08 | -0.78% | 10.34 | 10.475 | 10.21 | 461,703 |
| Jan 30 2024 | 10.31 | 0.06 | 0.59% | 10.23 | 10.31 | 10.124 | 688,027 |
| Jan 29 2024 | 10.25 | 0.07 | 0.69% | 10.17 | 10.285 | 10.135 | 837,145 |
| Jan 26 2024 | 10.18 | 0.03 | 0.30% | 10.17 | 10.29 | 10.155 | 406,327 |
| Jan 25 2024 | 10.15 | 0.23 | 2.32% | 10.01 | 10.1906 | 10.00 | 304,304 |
| Jan 24 2024 | 9.92 | -0.06 | -0.60% | 10.13 | 10.17 | 9.92 | 332,652 |
| Jan 23 2024 | 9.98 | 0.01 | 0.10% | 10.00 | 10.11 | 9.83 | 963,152 |
| Jan 22 2024 | 9.97 | -0.16 | -1.58% | 9.87 | 10.125 | 9.60 | 986,355 |
