Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AGRI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 27 2024 | 2.54 | -0.11 | -4.15% | 2.61 | 2.65 | 2.53 | 114,827 |
| Dec 26 2024 | 2.65 | 0.12 | 4.74% | 2.49 | 2.67 | 2.48 | 83,261 |
| Dec 24 2024 | 2.53 | -0.07 | -2.69% | 2.45 | 2.69 | 2.45 | 107,596 |
| Dec 23 2024 | 2.60 | 0.10 | 4.00% | 2.50 | 2.7364 | 2.50 | 235,831 |
| Dec 20 2024 | 2.50 | -0.01 | -0.40% | 2.47 | 2.74 | 2.33 | 318,115 |
| Dec 19 2024 | 2.51 | 0.22 | 9.61% | 2.19 | 2.5599 | 2.10 | 391,750 |
| Dec 18 2024 | 2.29 | 0.05 | 2.23% | 2.26 | 2.50 | 2.15 | 441,862 |
| Dec 17 2024 | 2.24 | 0.14 | 6.67% | 2.08 | 2.2999 | 2.03 | 606,143 |
| Dec 16 2024 | 2.10 | -0.07 | -3.23% | 2.16 | 2.323 | 2.03 | 242,748 |
| Dec 13 2024 | 2.17 | -0.01 | -0.46% | 2.18 | 2.23 | 2.06 | 141,213 |
| Dec 12 2024 | 2.18 | -0.23 | -9.54% | 2.39 | 2.40 | 2.15 | 178,370 |
| Dec 11 2024 | 2.41 | 0.12 | 5.24% | 2.24 | 2.49 | 2.23 | 300,188 |
| Dec 10 2024 | 2.29 | -0.32 | -12.26% | 2.73 | 2.7599 | 2.21 | 3,624,797 |
| Dec 09 2024 | 2.61 | -0.29 | -10.00% | 2.92 | 2.92 | 2.60 | 183,048 |
| Dec 06 2024 | 2.90 | -0.33 | -10.22% | 3.10 | 3.27 | 2.83 | 260,676 |
| Dec 05 2024 | 3.23 | 0.13 | 4.19% | 3.35 | 4.20 | 3.165 | 1,359,805 |
| Dec 04 2024 | 3.10 | 0.21 | 7.27% | 2.70 | 3.31 | 2.70 | 981,301 |
| Dec 03 2024 | 2.89 | -0.85 | -22.73% | 3.20 | 3.24 | 2.71 | 455,557 |
| Dec 02 2024 | 3.74 | 0.05 | 1.36% | 3.90 | 3.93 | 3.63 | 163,301 |
| Nov 29 2024 | 3.69 | 0.12 | 3.36% | 3.57 | 3.87 | 3.57 | 105,444 |
| Nov 27 2024 | 3.57 | -0.13 | -3.51% | 3.63 | 3.90 | 3.51 | 168,604 |
| Nov 26 2024 | 3.70 | -0.21 | -5.37% | 4.00 | 4.00 | 3.65 | 143,282 |
| Nov 25 2024 | 3.9099 | -0.02 | -0.51% | 3.94 | 4.09 | 3.90 | 111,331 |
| Nov 22 2024 | 3.93 | -0.13 | -3.20% | 4.06 | 4.06 | 3.78 | 201,988 |
| Nov 21 2024 | 4.06 | -0.17 | -4.02% | 4.32 | 4.32 | 3.96 | 273,121 |
| Nov 20 2024 | 4.23 | 0.16 | 3.93% | 4.35 | 4.59 | 4.03 | 683,815 |
| Nov 19 2024 | 4.07 | -0.18 | -4.24% | 4.25 | 4.25 | 3.91 | 359,816 |
| Nov 18 2024 | 4.25 | -0.01 | -0.23% | 4.00 | 4.38 | 4.00 | 228,836 |
| Nov 15 2024 | 4.26 | -0.46 | -9.75% | 4.55 | 4.64 | 4.26 | 243,940 |
| Nov 14 2024 | 4.72 | -0.14 | -2.88% | 4.70 | 5.00 | 4.50 | 569,029 |
| Nov 13 2024 | 4.86 | 0.12 | 2.53% | 5.91 | 6.10 | 4.58 | 2,901,615 |
| Nov 12 2024 | 4.74 | 0.07 | 1.50% | 4.87 | 4.87 | 4.62 | 60,711 |
| Nov 11 2024 | 4.67 | -0.04 | -0.85% | 4.52 | 4.79 | 4.51 | 225,589 |
| Nov 08 2024 | 4.71 | -0.19 | -3.88% | 4.80 | 4.96 | 4.55 | 246,900 |
| Nov 07 2024 | 4.90 | -0.29 | -5.59% | 5.03 | 5.23 | 4.70 | 247,664 |
| Nov 06 2024 | 5.19 | 0.20 | 4.01% | 5.16 | 5.43 | 4.90 | 76,286 |
| Nov 05 2024 | 4.99 | -0.06 | -1.19% | 4.61 | 5.75 | 4.61 | 126,202 |
| Nov 04 2024 | 5.05 | 0.27 | 5.65% | 4.55 | 5.25 | 4.50 | 215,156 |
| Nov 01 2024 | 4.78 | -0.40 | -7.72% | 5.05 | 5.26 | 4.70 | 278,017 |
| Oct 31 2024 | 5.18 | -0.71 | -12.05% | 5.36 | 5.81 | 5.07 | 254,039 |
| Oct 30 2024 | 5.89 | 0.06 | 1.03% | 5.83 | 6.10 | 5.52 | 453,258 |
| Oct 29 2024 | 5.83 | -0.22 | -3.64% | 5.80 | 6.24 | 5.77 | 191,666 |
| Oct 28 2024 | 6.05 | 0.18 | 3.07% | 5.51 | 6.11 | 5.51 | 152,056 |
| Oct 25 2024 | 5.87 | 0.02 | 0.34% | 5.51 | 6.07 | 5.51 | 336,292 |
| Oct 24 2024 | 5.85 | -0.18 | -2.99% | 5.99 | 6.27 | 5.65 | 446,326 |
| Oct 23 2024 | 6.03 | 0.50 | 9.04% | 5.57 | 6.47 | 5.57 | 528,516 |
| Oct 22 2024 | 5.53 | -0.07 | -1.25% | 5.35 | 5.66 | 5.22 | 117,802 |
| Oct 21 2024 | 5.60 | -0.02 | -0.36% | 5.90 | 6.20 | 5.50 | 272,657 |
| Oct 18 2024 | 5.62 | 0.33 | 6.24% | 5.40 | 5.80 | 5.20 | 341,616 |
| Oct 17 2024 | 5.29 | -0.01 | -0.19% | 5.30 | 5.61 | 4.99 | 180,522 |
| Oct 16 2024 | 5.30 | -0.10 | -1.85% | 5.50 | 5.50 | 5.05 | 148,900 |
| Oct 15 2024 | 5.40 | -0.78 | -12.62% | 6.24 | 6.24 | 5.35 | 349,583 |
| Oct 14 2024 | 6.18 | 0.36 | 6.19% | 6.00 | 6.68 | 5.75 | 194,837 |
| Oct 11 2024 | 5.82 | -0.51 | -8.06% | 6.30 | 6.40 | 5.50 | 416,464 |
| Oct 10 2024 | 6.33 | -0.51 | -7.46% | 7.00 | 7.47 | 6.08 | 401,040 |
| Oct 09 2024 | 6.84 | 0.84 | 14.00% | 5.45 | 7.25 | 5.34 | 1,194,850 |
| Oct 08 2024 | 6.00 | 1.20 | 25.00% | 4.81 | 11.40 | 4.81 | 3,433,259 |
| Oct 07 2024 | 4.80 | -0.20 | -4.00% | 4.93 | 4.99 | 4.75 | 28,753 |
| Oct 04 2024 | 5.00 | 0.07 | 1.42% | 4.78 | 5.02 | 4.69 | 94,256 |
| Oct 03 2024 | 4.93 | 0.14 | 2.92% | 4.84 | 5.08 | 4.71 | 51,210 |
| Oct 02 2024 | 4.79 | -0.19 | -3.82% | 4.80 | 4.95 | 4.60 | 36,349 |
| Oct 01 2024 | 4.98 | -0.08 | -1.58% | 5.04 | 5.04 | 4.86 | 30,558 |
| Sep 30 2024 | 5.06 | -0.16 | -3.07% | 5.11 | 5.20 | 4.93 | 49,984 |
