Adecoagro S.A. (AGRO)
NYSE: AGRO · Real-Time Price · USD
11.02
+0.04 (0.36%)
Nov 20, 2024, 4:00 PM EST - Market closed

Adecoagro Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202410.9411.1310.8911.0211.020.36%355,125
Nov 19, 202411.2611.2910.8710.9810.98-3.17%499,791
Nov 18, 202411.4011.5711.2911.3411.34-0.26%799,797
Nov 15, 202410.7511.3810.6711.3711.375.77%1,064,243
Nov 14, 202411.2011.2310.4010.7510.75-4.36%1,776,148
Nov 13, 202411.3011.4111.1711.2411.24-0.71%749,133
Nov 12, 202411.1011.3511.0711.3211.32-0.09%568,710
Nov 11, 202411.5011.5211.2011.3311.16-1.39%534,833
Nov 8, 202411.4611.5611.4411.4911.32-0.09%411,804
Nov 7, 202411.6011.6711.4611.5011.33-0.78%702,901
Nov 6, 202411.3611.6011.3511.5911.422.02%427,128
Nov 5, 202411.4111.4111.2511.3611.19-0.87%397,455
Nov 4, 202411.3411.5311.3411.4611.291.33%273,971
Nov 1, 202411.5711.6511.2311.3111.14-1.65%1,039,208
Oct 31, 202411.5411.5911.4311.5011.33-0.35%435,642
Oct 30, 202411.5711.5911.3611.5411.37-0.26%794,536
Oct 29, 202411.6411.6611.5311.5711.40-0.77%621,430
Oct 28, 202411.7811.7911.6211.6611.48-0.93%470,745
Oct 25, 202411.7111.8611.6811.7711.590.77%466,596
Oct 24, 202411.7011.7211.5311.6811.50-501,338
Oct 23, 202411.5511.7111.3911.6811.500.95%1,020,537
Oct 22, 202411.4111.6711.3711.5711.401.76%438,486
Oct 21, 202411.4011.5211.3311.3711.20-0.09%1,053,438
Oct 18, 202411.4311.5011.3011.3811.21-0.09%876,849
Oct 17, 202411.2511.4211.2311.3911.221.52%735,666
Oct 16, 202411.2611.3511.1711.2211.050.27%903,307
Oct 15, 202411.0311.2610.9411.1911.021.45%765,120
Oct 14, 202410.7511.1010.7211.0310.860.64%961,232
Oct 11, 202411.1111.2010.9610.9610.79-1.17%312,021
Oct 10, 202411.0611.1210.9711.0910.920.64%574,281
Oct 9, 202411.1011.1110.8611.0210.85-1.08%634,292
Oct 8, 202410.9911.1710.9411.1410.970.91%433,601
Oct 7, 202411.2011.3311.0211.0410.87-1.25%358,715
Oct 4, 202411.2911.3211.1811.1811.01-0.18%276,321
Oct 3, 202411.2911.2911.1411.2011.03-1.50%401,667
Oct 2, 202411.6711.6811.3411.3711.20-1.22%445,088
Oct 1, 202411.0311.5210.9211.5111.343.97%995,333
Sep 30, 202411.3311.3611.0411.0710.90-2.64%613,746
Sep 27, 202411.6211.7211.3211.3711.20-2.07%511,859
Sep 26, 202411.7312.0811.6111.6111.431.84%1,111,847
Sep 25, 202411.6311.6311.2411.4011.23-1.55%1,252,945
Sep 24, 202411.6911.7311.5011.5811.410.61%712,591
Sep 23, 202411.3811.5911.3211.5111.340.88%492,090
Sep 20, 202411.6511.6511.3111.4111.24-1.98%1,306,372
Sep 19, 202411.3711.6711.3511.6411.463.01%1,071,163
Sep 18, 202411.1611.4011.0911.3011.130.98%1,037,824
Sep 17, 202411.0011.2010.9211.1911.02-3.12%1,301,900
Sep 16, 202411.5411.6511.5111.5511.38-0.17%886,541
Sep 13, 202411.4911.6211.4111.5711.401.67%1,015,659
Sep 12, 202411.3611.4311.2411.3811.210.62%595,213
Sep 11, 202411.2111.4511.1411.3111.140.89%548,840
Sep 10, 202411.1711.2210.9711.2111.04-982,627
Sep 9, 202411.2611.3710.8811.2111.04-1.84%1,124,552
Sep 6, 202411.3711.5211.2311.4211.250.44%1,295,667
Sep 5, 202411.2511.4111.2111.3711.201.61%878,086
Sep 4, 202411.0211.2611.0011.1911.021.36%778,969
Sep 3, 202410.8611.1410.8511.0410.870.27%667,427
Aug 30, 202410.8911.1410.8211.0110.841.66%723,464
Aug 29, 202410.8410.8910.7010.8310.670.09%800,127
Aug 28, 202410.8010.9610.7610.8210.66-694,904
Aug 27, 202410.6010.9410.5610.8210.661.60%812,306
Aug 26, 202410.7210.9010.6210.6510.49-0.09%582,622
Aug 23, 202410.4610.6610.4410.6610.502.01%849,271
Aug 22, 202410.7310.8110.4210.4510.29-3.06%636,046
Aug 21, 202411.0111.1210.7510.7810.62-2.36%574,694
Aug 20, 202411.3311.3310.9911.0410.87-2.90%742,008
Aug 19, 202411.3711.4911.3211.3711.20-0.26%704,332
Aug 16, 202411.5011.6211.3711.4011.23-1.38%1,011,486
Aug 15, 202411.4111.7211.3111.5611.392.39%864,255
Aug 14, 202411.5711.5811.1911.2911.12-2.42%1,764,968
Aug 13, 202410.6511.9010.5511.5711.409.67%5,102,778
Aug 12, 202410.2910.6410.2010.5510.392.33%4,300,109
Aug 9, 20249.5010.319.4810.3110.158.53%2,895,942
Aug 8, 20249.209.529.199.509.363.49%379,678
Aug 7, 20249.109.199.059.189.041.44%610,372
Aug 6, 20249.059.129.039.058.910.11%451,647
Aug 5, 20249.009.058.729.048.90-1.63%960,283
Aug 2, 20249.319.349.159.199.05-2.03%1,089,211
Aug 1, 20249.669.709.339.389.24-2.90%1,266,224
Jul 31, 20249.529.769.479.669.511.79%7,917,810
Jul 30, 20249.479.559.389.499.350.21%1,147,299
Jul 29, 20249.429.499.409.479.330.53%811,638
Jul 26, 20249.449.449.259.429.280.11%774,689
Jul 25, 20249.339.459.259.419.271.07%470,897
Jul 24, 20249.419.459.249.319.17-1.27%398,004
Jul 23, 20249.519.569.429.439.29-1.26%294,150
Jul 22, 20249.439.619.439.559.411.81%555,967
Jul 19, 20249.509.509.379.389.24-0.95%359,891
Jul 18, 20249.669.699.429.479.33-2.27%648,110
Jul 17, 20249.759.819.629.699.54-0.82%646,197
Jul 16, 20249.509.829.499.779.622.73%1,161,057
Jul 15, 20249.689.689.489.519.37-1.86%698,901
Jul 12, 20249.959.959.669.699.54-2.42%741,972
Jul 11, 20249.9510.019.839.939.780.30%1,430,414
Jul 10, 20249.8610.019.849.909.751.02%782,110
Jul 9, 20249.729.959.719.809.650.20%522,819
Jul 8, 20249.809.839.739.789.63-0.31%456,826
Jul 5, 20249.879.899.769.819.66-0.61%501,643
Jul 3, 20249.879.959.849.879.720.30%266,197
Jul 2, 20249.949.959.789.849.69-0.91%849,378