Adecoagro S.A. (AGRO)
NYSE: AGRO · Real-Time Price · USD
11.69
+0.04 (0.34%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Adecoagro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 11.55 | 11.77 | 11.51 | 11.69 | 11.69 | 0.34% | 496,454 |
| Apr 23, 2025 | 11.68 | 11.79 | 11.53 | 11.65 | 11.65 | 0.52% | 1,693,343 |
| Apr 22, 2025 | 11.40 | 11.65 | 11.40 | 11.59 | 11.59 | 1.58% | 1,462,663 |
| Apr 21, 2025 | 11.42 | 11.47 | 11.30 | 11.41 | 11.41 | 0.18% | 1,434,872 |
| Apr 17, 2025 | 11.21 | 11.45 | 11.21 | 11.39 | 11.39 | 1.61% | 1,644,606 |
| Apr 16, 2025 | 11.22 | 11.26 | 11.17 | 11.21 | 11.21 | 0.27% | 430,867 |
| Apr 15, 2025 | 11.48 | 11.48 | 11.13 | 11.18 | 11.18 | -1.93% | 576,605 |
| Apr 14, 2025 | 11.39 | 11.54 | 11.27 | 11.40 | 11.40 | 1.51% | 858,343 |
| Apr 11, 2025 | 11.13 | 11.27 | 11.12 | 11.23 | 11.23 | 1.54% | 876,560 |
| Apr 10, 2025 | 10.76 | 11.10 | 10.72 | 11.06 | 11.06 | 2.22% | 585,139 |
| Apr 9, 2025 | 10.40 | 10.87 | 10.17 | 10.82 | 10.82 | 3.44% | 1,416,373 |
| Apr 8, 2025 | 10.60 | 10.84 | 10.44 | 10.46 | 10.46 | 0.58% | 1,687,381 |
| Apr 7, 2025 | 10.79 | 10.91 | 10.38 | 10.40 | 10.40 | -6.05% | 3,001,871 |
| Apr 4, 2025 | 11.19 | 11.19 | 10.71 | 11.07 | 11.07 | -3.06% | 2,072,330 |
| Apr 3, 2025 | 11.26 | 11.48 | 11.25 | 11.42 | 11.42 | 0.53% | 1,085,454 |
| Apr 2, 2025 | 11.33 | 11.46 | 11.30 | 11.36 | 11.36 | 0.09% | 729,154 |
| Apr 1, 2025 | 11.18 | 11.46 | 11.15 | 11.35 | 11.35 | 1.61% | 1,049,652 |
| Mar 31, 2025 | 11.28 | 11.29 | 10.97 | 11.17 | 11.17 | -1.67% | 2,061,799 |
| Mar 28, 2025 | 11.36 | 11.45 | 11.32 | 11.36 | 11.36 | -0.35% | 971,651 |
| Mar 27, 2025 | 11.60 | 11.75 | 11.30 | 11.40 | 11.40 | 2.24% | 4,393,514 |
| Mar 26, 2025 | 11.06 | 11.16 | 11.00 | 11.15 | 11.15 | 1.00% | 330,350 |
| Mar 25, 2025 | 11.03 | 11.10 | 10.95 | 11.04 | 11.04 | - | 280,816 |
| Mar 24, 2025 | 10.78 | 11.06 | 10.78 | 11.04 | 11.04 | 1.94% | 451,497 |
| Mar 21, 2025 | 10.86 | 10.91 | 10.77 | 10.83 | 10.83 | -0.64% | 949,023 |
| Mar 20, 2025 | 10.78 | 10.90 | 10.68 | 10.90 | 10.90 | 0.55% | 409,122 |
| Mar 19, 2025 | 10.73 | 10.86 | 10.72 | 10.84 | 10.84 | 0.46% | 282,954 |
| Mar 18, 2025 | 10.66 | 10.93 | 10.62 | 10.79 | 10.79 | 1.70% | 648,395 |
| Mar 17, 2025 | 11.00 | 11.00 | 10.53 | 10.61 | 10.61 | -1.76% | 973,124 |
| Mar 14, 2025 | 11.45 | 11.60 | 10.63 | 10.80 | 10.80 | 0.75% | 1,227,377 |
| Mar 13, 2025 | 10.80 | 10.85 | 10.61 | 10.72 | 10.72 | -0.46% | 875,652 |
| Mar 12, 2025 | 10.75 | 10.85 | 10.59 | 10.77 | 10.77 | -0.55% | 1,313,777 |
| Mar 11, 2025 | 10.84 | 10.87 | 10.74 | 10.83 | 10.83 | -0.18% | 410,011 |
| Mar 10, 2025 | 10.90 | 10.94 | 10.73 | 10.85 | 10.85 | - | 614,450 |
| Mar 7, 2025 | 10.70 | 10.99 | 10.68 | 10.85 | 10.85 | 1.40% | 784,439 |
| Mar 6, 2025 | 10.80 | 10.83 | 10.65 | 10.70 | 10.70 | -1.02% | 721,702 |
| Mar 5, 2025 | 10.70 | 10.86 | 10.65 | 10.81 | 10.81 | 1.12% | 401,382 |
| Mar 4, 2025 | 10.80 | 10.87 | 10.68 | 10.69 | 10.69 | -1.38% | 780,288 |
| Mar 3, 2025 | 10.70 | 10.89 | 10.70 | 10.84 | 10.84 | 1.50% | 742,191 |
| Feb 28, 2025 | 10.71 | 10.80 | 10.58 | 10.68 | 10.68 | -0.56% | 1,013,599 |
| Feb 27, 2025 | 10.68 | 10.85 | 10.60 | 10.74 | 10.74 | 0.66% | 659,060 |
| Feb 26, 2025 | 10.76 | 10.78 | 10.56 | 10.67 | 10.67 | -0.65% | 855,661 |
| Feb 25, 2025 | 10.82 | 10.88 | 10.63 | 10.74 | 10.74 | 1.23% | 563,377 |
| Feb 24, 2025 | 10.41 | 10.79 | 10.38 | 10.61 | 10.61 | -1.67% | 1,081,024 |
| Feb 21, 2025 | 10.71 | 10.86 | 10.68 | 10.79 | 10.79 | 0.56% | 743,550 |
| Feb 20, 2025 | 10.65 | 10.75 | 10.41 | 10.73 | 10.73 | -0.09% | 612,276 |
| Feb 19, 2025 | 10.77 | 10.90 | 10.58 | 10.74 | 10.74 | -2.19% | 749,646 |
| Feb 18, 2025 | 10.86 | 11.13 | 10.60 | 10.98 | 10.98 | 12.16% | 2,955,472 |
| Feb 14, 2025 | 9.81 | 9.90 | 9.73 | 9.79 | 9.79 | -0.10% | 411,060 |
| Feb 13, 2025 | 9.63 | 9.86 | 9.62 | 9.80 | 9.80 | 1.34% | 479,114 |
| Feb 12, 2025 | 9.63 | 9.81 | 9.61 | 9.67 | 9.67 | -0.41% | 320,968 |