Skip to main content
logo
Adecoagro S.A. (AGRO)
NYSE: AGRO · Real-Time Price · USD
15.03
-0.17 (-1.12%)
At close: Apr 7, 2026, 4:00 PM EDT
15.00
-0.03 (-0.20%)
After-hours: Apr 7, 2026, 5:55 PM EDT

Adecoagro Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 7, 202614.8215.4014.7715.0315.03-1.12%1,043,559
Apr 6, 202615.3315.7815.0715.2015.20-0.13%1,033,546
Apr 2, 202615.2415.7314.7815.2215.222.63%1,298,900
Apr 1, 202614.8014.9814.4514.8314.83-1.26%1,785,263
Mar 31, 202614.6915.8914.5415.0215.02-1.51%2,748,718
Mar 30, 202614.6015.5514.6015.2515.258.54%3,425,030
Mar 27, 202613.9114.4713.7814.0514.051.44%2,059,505
Mar 26, 202614.6514.9513.8213.8513.85-5.78%1,740,887
Mar 25, 202613.7514.8213.4714.7014.705.23%3,151,070
Mar 24, 202613.2914.0113.0913.9713.975.91%2,070,467
Mar 23, 202613.7713.9013.0813.1913.19-6.52%2,275,881
Mar 20, 202614.3714.8713.7114.1114.11-3.42%3,082,589
Mar 19, 202613.5414.7613.4114.6114.617.19%4,353,641
Mar 18, 202612.6114.3412.4813.6313.639.48%5,778,372
Mar 17, 202611.6212.8511.4812.4512.4514.22%4,528,960
Mar 16, 202610.9011.1910.8010.9010.900.74%1,704,798
Mar 13, 202610.6811.0010.6610.8210.822.08%992,163
Mar 12, 202610.4510.669.8310.6010.602.51%3,179,744
Mar 11, 202610.1010.3610.0410.3410.341.27%2,110,714
Mar 10, 202610.0110.439.8210.2110.212.20%3,186,580
Mar 9, 202610.6810.719.969.999.99-1.67%2,400,908
Mar 6, 20269.7410.359.7010.1610.164.74%1,497,829
Mar 5, 20269.729.929.519.709.701.15%1,212,526
Mar 4, 20269.199.689.189.599.595.04%705,326
Mar 3, 20269.169.298.929.139.13-2.04%684,970
Mar 2, 20269.009.398.839.329.324.95%602,451
Feb 27, 20268.868.918.768.888.880.57%317,105
Feb 26, 20268.928.958.708.838.83-1.56%257,118
Feb 25, 20269.149.158.868.978.97-1.86%292,320
Feb 24, 20268.959.178.939.149.142.47%249,012
Feb 23, 20269.259.278.918.928.92-3.04%340,000
Feb 20, 20269.009.258.929.209.203.37%463,723
Feb 19, 20268.828.978.748.908.901.95%237,415
Feb 18, 20268.818.978.718.738.73-0.23%182,740
Feb 17, 20268.748.848.528.758.751.16%377,940
Feb 13, 20268.748.898.538.658.65-0.23%400,501
Feb 12, 20268.908.968.568.678.67-3.02%551,631
Feb 11, 20268.928.978.768.948.941.02%292,271
Feb 10, 20268.898.978.698.858.85-0.45%459,789
Feb 9, 20268.638.958.458.898.893.73%576,011
Feb 6, 20268.508.628.368.578.571.66%332,211
Feb 5, 20268.718.748.428.438.43-3.21%440,418
Feb 4, 20268.768.858.678.718.71-0.23%352,987
Feb 3, 20268.688.938.618.738.730.34%474,025
Feb 2, 20268.759.018.678.708.70-1.81%606,813
Jan 30, 20268.778.918.758.868.860.68%423,721
Jan 29, 20269.109.188.758.808.80-1.90%487,135
Jan 28, 20269.199.208.958.978.97-1.86%417,511
Jan 27, 20269.059.248.979.149.140.77%516,949
Jan 26, 20268.969.118.899.079.071.57%379,916