Advance Agrolife Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	111.33	111.33	108.50	109.35	109.35	-1.00%	101,447
May 4, 2026	110.92	114.00	110.05	110.45	110.45	-0.42%	340,652
Apr 30, 2026	112.87	112.87	110.31	110.92	110.92	-0.70%	53,874
Apr 29, 2026	115.00	115.00	111.51	111.70	111.70	-1.45%	51,962
Apr 28, 2026	116.98	116.98	112.05	113.34	113.34	-1.77%	190,411
Apr 27, 2026	111.99	117.70	111.99	115.38	115.38	3.31%	656,359
Apr 24, 2026	114.99	117.50	111.04	111.68	111.68	-2.17%	748,402
Apr 23, 2026	113.98	116.76	109.61	114.16	114.16	0.42%	2,397,763
Apr 22, 2026	114.48	115.00	113.02	113.68	113.68	0.22%	95,835
Apr 21, 2026	108.45	115.00	108.45	113.43	113.43	5.43%	638,793
Apr 20, 2026	111.90	112.00	106.15	107.59	107.59	-3.61%	166,306
Apr 17, 2026	111.07	113.00	109.26	111.62	111.62	1.88%	369,575
Apr 16, 2026	109.71	111.50	108.43	109.56	109.56	-0.35%	308,242
Apr 15, 2026	108.99	111.41	108.00	109.94	109.94	3.56%	231,567
Apr 13, 2026	105.15	110.50	102.23	106.16	106.16	-1.16%	387,195
Apr 10, 2026	101.25	108.85	101.25	107.41	107.41	6.93%	537,266
Apr 9, 2026	101.21	105.00	99.08	100.45	100.45	-0.75%	178,464
Apr 8, 2026	97.50	101.56	97.50	101.21	101.21	6.18%	143,970
Apr 7, 2026	95.00	97.78	93.00	95.32	95.32	-1.50%	107,455
Apr 6, 2026	97.72	98.00	94.41	96.77	96.77	0.51%	123,662
Apr 2, 2026	90.00	97.85	89.43	96.28	96.28	4.18%	141,096
Apr 1, 2026	88.50	94.83	85.36	92.42	92.42	8.78%	317,791
Mar 30, 2026	92.55	92.59	84.10	84.96	84.96	-8.20%	303,903
Mar 27, 2026	96.20	97.68	92.01	92.55	92.55	-3.79%	1,403,254
Mar 25, 2026	91.00	98.99	90.01	96.20	96.20	7.61%	638,425
Mar 24, 2026	89.30	93.90	88.75	89.40	89.40	0.98%	421,878
Mar 23, 2026	97.50	97.50	87.76	88.53	88.53	-9.03%	400,122
Mar 20, 2026	98.01	99.60	97.03	97.32	97.32	-0.42%	119,169
Mar 19, 2026	101.22	101.23	97.51	97.73	97.73	-3.43%	196,915
Mar 18, 2026	99.00	103.99	99.00	101.20	101.20	2.23%	226,460
Mar 17, 2026	102.30	103.01	97.76	98.99	98.99	-2.46%	420,122
Mar 16, 2026	102.60	103.10	97.51	101.49	101.49	3.33%	866,286
Mar 13, 2026	102.47	104.00	96.50	98.22	98.22	-3.38%	1,332,221
Mar 12, 2026	103.87	104.26	101.00	101.66	101.66	-3.20%	918,981
Mar 11, 2026	109.00	110.17	103.20	105.02	105.02	-2.71%	216,371
Mar 10, 2026	106.42	109.89	105.77	107.94	107.94	2.93%	258,513
Mar 9, 2026	109.99	109.99	102.31	104.87	104.87	-4.72%	157,287
Mar 6, 2026	109.25	113.70	108.50	110.06	110.06	0.74%	177,086
Mar 5, 2026	111.00	112.84	104.06	109.25	109.25	-0.27%	524,423
Mar 4, 2026	115.25	115.25	108.00	109.55	109.55	-6.45%	250,659
Mar 2, 2026	118.15	121.13	116.50	117.10	117.10	-3.88%	251,707
Feb 27, 2026	126.85	126.85	120.42	121.83	121.83	-3.19%	283,403
Feb 26, 2026	130.25	130.44	125.20	125.84	125.84	-1.93%	147,734
Feb 25, 2026	125.15	129.43	125.15	128.31	128.31	2.52%	122,654
Feb 24, 2026	130.95	130.95	124.01	125.15	125.15	-4.52%	310,201
Feb 23, 2026	132.97	137.69	129.50	131.07	131.07	-2.59%	470,006
Feb 20, 2026	135.48	136.80	133.51	134.56	134.56	-0.03%	180,487
Feb 19, 2026	141.80	141.80	133.50	134.60	134.60	-3.91%	402,316
Feb 18, 2026	138.00	142.90	137.30	140.08	140.08	1.65%	1,104,942
Feb 17, 2026	135.00	138.99	134.40	137.81	137.81	2.27%	542,633