Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Adecoagro S.A. Common Shares (NY:AGRO)

7.770 +0.340 (+4.58%)

Official Closing Price Updated: 7:00 PM EST, Dec 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 17, 2025	7.510	7.845	7.480	7.770	1,067,506	+0.34(+4.58%)
Dec 16, 2025	7.500	7.590	7.310	7.430	1,287,027	-0.16(-2.11%)
Dec 15, 2025	7.300	7.650	7.180	7.590	2,779,337	+0.46(+6.45%)
Dec 12, 2025	7.370	7.370	6.890	7.130	7,216,338	-0.25(-3.39%)
Dec 11, 2025	7.780	7.790	7.305	7.380	3,350,242	-0.46(-5.87%)
Dec 10, 2025	7.600	8.815	7.600	7.840	1,724,770	-0.48(-5.77%)
Dec 09, 2025	8.160	8.380	8.160	8.320	367,428	+0.13(+1.59%)
Dec 08, 2025	8.180	8.300	8.070	8.190	335,805	-0.05(-0.61%)
Dec 05, 2025	8.500	8.590	8.220	8.240	606,613	-0.19(-2.25%)
Dec 04, 2025	8.430	8.720	8.400	8.430	1,211,555	+0.10(+1.20%)
Dec 03, 2025	8.110	8.490	8.100	8.330	759,054	+0.25(+3.09%)
Dec 02, 2025	8.020	8.140	7.915	8.080	1,057,287	+0.06(+0.75%)
Dec 01, 2025	7.760	8.030	7.760	8.020	405,575	-0.11(-1.35%)
Nov 28, 2025	8.090	8.180	8.005	8.130	185,997	+0.08(+0.99%)
Nov 26, 2025	7.860	8.085	7.850	8.050	684,878	+0.20(+2.55%)
Nov 25, 2025	7.780	7.958	7.780	7.850	679,625	+0.00(+0.00%)
Nov 24, 2025	7.620	7.905	7.520	7.850	591,666	+0.21(+2.75%)
Nov 21, 2025	7.880	7.910	7.595	7.640	617,493	-0.24(-3.05%)
Nov 20, 2025	7.930	7.990	7.785	7.880	467,728	-0.02(-0.25%)
Nov 19, 2025	7.810	7.980	7.720	7.900	334,206	+0.05(+0.64%)
Nov 18, 2025	7.660	7.870	7.560	7.850	335,304	+0.18(+2.35%)
Nov 17, 2025	7.660	7.770	7.635	7.670	347,037	+0.00(+0.00%)
Nov 14, 2025	7.560	7.750	7.540	7.670	406,523	+0.03(+0.39%)
Nov 13, 2025	7.930	7.970	7.560	7.640	510,976	-0.26(-3.29%)
Nov 12, 2025	8.190	8.260	7.740	7.900	815,139	-0.26(-3.19%)
Nov 11, 2025	8.110	8.190	8.040	8.160	255,700	+0.14(+1.75%)
Nov 10, 2025	8.320	8.370	8.010	8.020	342,112	-0.19(-2.31%)
Nov 07, 2025	8.060	8.260	7.973	8.210	301,064	+0.15(+1.86%)
Nov 06, 2025	7.910	8.070	7.860	8.060	269,893	+0.10(+1.26%)
Nov 05, 2025	7.720	7.985	7.700	7.960	529,667	+0.32(+4.19%)
Nov 04, 2025	7.770	7.850	7.630	7.640	297,467	-0.24(-3.05%)
Nov 03, 2025	7.960	7.980	7.830	7.880	391,600	-0.18(-2.23%)
Oct 31, 2025	8.090	8.255	8.030	8.060	494,685	+0.00(+0.00%)
Oct 30, 2025	8.100	8.150	7.980	8.060	334,641	-0.10(-1.23%)
Oct 29, 2025	8.380	8.450	8.125	8.160	331,200	-0.21(-2.51%)
Oct 28, 2025	8.210	8.440	8.110	8.370	547,096	+0.08(+0.97%)
Oct 27, 2025	8.160	8.570	8.160	8.290	908,521	+0.48(+6.15%)
Oct 24, 2025	7.900	8.040	7.790	7.810	518,072	-0.06(-0.76%)
Oct 23, 2025	7.640	7.905	7.630	7.870	531,770	+0.28(+3.69%)
Oct 22, 2025	7.430	7.610	7.420	7.590	280,468	+0.17(+2.29%)
Oct 21, 2025	7.620	7.650	7.420	7.420	423,266	-0.21(-2.75%)
Oct 20, 2025	7.640	7.755	7.600	7.630	281,719	-0.01(-0.13%)
Oct 17, 2025	7.600	7.650	7.560	7.640	337,133	+0.03(+0.39%)
Oct 16, 2025	7.660	7.700	7.580	7.610	276,156	-0.04(-0.52%)
Oct 15, 2025	7.670	7.735	7.605	7.650	263,493	+0.05(+0.66%)
Oct 14, 2025	7.590	7.760	7.575	7.600	434,450	-0.08(-1.04%)
Oct 13, 2025	7.550	7.770	7.550	7.680	208,078	+0.13(+1.72%)
Oct 10, 2025	7.760	7.760	7.540	7.550	418,360	-0.17(-2.20%)
Oct 09, 2025	7.720	7.820	7.560	7.720	641,023	-0.04(-0.52%)
Oct 08, 2025	7.820	7.845	7.735	7.760	374,047	-0.07(-0.89%)
Oct 07, 2025	7.830	7.865	7.665	7.830	373,521	+0.02(+0.26%)
Oct 06, 2025	7.790	7.875	7.720	7.810	273,170	+0.02(+0.26%)
Oct 03, 2025	7.760	7.935	7.720	7.790	387,231	+0.03(+0.39%)
Oct 02, 2025	7.700	7.770	7.645	7.760	347,968	+0.08(+1.04%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Adecoagro S.A. Common Shares (NY:AGRO)

Historical Prices