Advance Agrolife Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	110.01	112.00	106.92	109.89	109.89	-0.28%	140,590
Jul 23, 2026	112.36	112.84	110.00	110.20	110.20	-1.40%	91,867
Jul 22, 2026	111.98	114.37	109.25	111.77	111.77	0.50%	297,520
Jul 21, 2026	113.11	114.28	109.82	111.21	111.21	-1.67%	173,983
Jul 20, 2026	114.80	114.80	110.84	113.10	113.10	-0.49%	144,721
Jul 17, 2026	115.67	116.07	112.51	113.66	113.66	-1.74%	112,292
Jul 16, 2026	113.42	117.80	112.31	115.67	115.67	2.73%	511,509
Jul 15, 2026	110.15	114.40	109.70	112.60	112.60	2.22%	216,737
Jul 14, 2026	114.81	114.81	109.70	110.15	110.15	-3.10%	158,678
Jul 13, 2026	110.77	115.87	110.25	113.67	113.67	2.88%	331,686
Jul 10, 2026	107.83	113.00	106.50	110.49	110.49	3.22%	300,928
Jul 9, 2026	109.10	111.51	106.31	107.04	107.04	-1.40%	238,823
Jul 8, 2026	110.72	112.70	106.60	108.56	108.56	-3.28%	201,411
Jul 7, 2026	115.20	116.53	111.50	112.24	112.24	-2.48%	132,087
Jul 6, 2026	114.68	115.75	112.50	115.10	115.10	1.14%	111,895
Jul 3, 2026	116.99	119.03	113.05	113.80	113.80	-0.88%	261,243
Jul 2, 2026	107.74	117.00	107.00	114.81	114.81	7.47%	826,722
Jul 1, 2026	109.77	109.77	105.93	106.83	106.83	-0.72%	490,443
Jun 30, 2026	109.00	109.99	106.21	107.60	107.60	-1.25%	281,181
Jun 29, 2026	116.00	116.00	108.55	108.96	108.96	-1.06%	529,627
Jun 25, 2026	111.58	112.40	108.68	110.13	110.13	-0.55%	264,846
Jun 24, 2026	107.00	113.25	106.15	110.74	110.74	3.63%	489,847
Jun 23, 2026	111.00	111.49	105.92	106.86	106.86	-2.70%	269,204
Jun 22, 2026	103.00	110.70	102.81	109.82	109.82	6.71%	674,529
Jun 19, 2026	97.24	104.50	93.77	102.91	102.91	6.36%	454,750
Jun 18, 2026	98.49	99.47	96.15	96.76	96.76	-0.66%	54,997
Jun 17, 2026	98.00	98.45	96.50	97.40	97.40	0.11%	49,745
Jun 16, 2026	98.37	99.14	96.26	97.29	97.29	-0.36%	86,644
Jun 15, 2026	100.00	100.98	97.25	97.64	97.64	-0.85%	76,811
Jun 12, 2026	98.32	99.00	95.50	98.48	98.48	2.67%	72,614
Jun 11, 2026	100.98	100.98	95.15	95.92	95.92	-3.21%	68,810
Jun 10, 2026	102.25	102.25	98.10	99.10	99.10	-1.38%	273,173
Jun 9, 2026	98.56	100.89	97.99	100.49	100.49	1.97%	451,500
Jun 8, 2026	98.05	101.00	98.00	98.55	98.55	-2.70%	334,731
Jun 5, 2026	103.80	103.80	100.48	101.28	101.28	-1.02%	45,679
Jun 4, 2026	102.80	102.99	100.80	102.32	102.32	-0.10%	59,405
Jun 3, 2026	102.05	107.93	102.00	102.42	102.42	-0.20%	70,444
Jun 2, 2026	104.00	104.00	101.00	102.63	102.63	0.16%	47,539
Jun 1, 2026	102.10	107.48	101.92	102.47	102.47	0.23%	165,313
May 29, 2026	104.00	104.95	101.80	102.23	102.23	-1.29%	42,325
May 27, 2026	105.58	105.81	103.00	103.57	103.57	-1.54%	46,714
May 26, 2026	105.59	106.92	104.20	105.19	105.19	-0.05%	96,673
May 25, 2026	105.90	108.29	104.20	105.24	105.24	0.86%	129,976
May 22, 2026	104.00	108.64	102.68	104.34	104.34	1.35%	290,207
May 21, 2026	102.00	105.18	102.00	102.95	102.95	1.26%	77,554
May 20, 2026	101.00	102.79	99.00	101.67	101.67	1.04%	41,990
May 19, 2026	102.24	103.15	100.00	100.62	100.62	-0.53%	58,107
May 18, 2026	102.00	102.36	98.41	101.16	101.16	-1.66%	96,602
May 15, 2026	104.85	105.05	102.51	102.87	102.87	-0.84%	46,914
May 14, 2026	104.00	105.25	101.11	103.74	103.74	0.79%	103,670