Adecoagro S.A. (AGRO)
NYSE: AGRO · Real-Time Price · USD
8.81
-0.38 (-4.13%)
At close: Aug 1, 2025, 4:00 PM
8.98
+0.17 (1.93%)
After-hours: Aug 1, 2025, 7:00 PM EDT
Adecoagro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.18 | 9.18 | 8.81 | 8.81 | 8.81 | -4.13% | 386,575 |
| Jul 31, 2025 | 9.22 | 9.27 | 9.19 | 9.19 | 9.19 | -0.86% | 470,613 |
| Jul 30, 2025 | 9.28 | 9.29 | 9.20 | 9.27 | 9.27 | - | 449,841 |
| Jul 29, 2025 | 9.14 | 9.37 | 9.14 | 9.27 | 9.27 | 0.43% | 281,124 |
| Jul 28, 2025 | 9.39 | 9.43 | 9.21 | 9.23 | 9.23 | -2.43% | 313,460 |
| Jul 25, 2025 | 9.37 | 9.46 | 9.33 | 9.46 | 9.46 | 0.85% | 372,049 |
| Jul 24, 2025 | 9.55 | 9.56 | 9.38 | 9.38 | 9.38 | -1.88% | 385,379 |
| Jul 23, 2025 | 9.50 | 9.68 | 9.45 | 9.56 | 9.56 | 0.95% | 396,308 |
| Jul 22, 2025 | 9.45 | 9.57 | 9.45 | 9.47 | 9.47 | 0.21% | 438,355 |
| Jul 21, 2025 | 9.58 | 9.61 | 9.42 | 9.45 | 9.45 | -0.53% | 399,478 |
| Jul 18, 2025 | 9.64 | 9.74 | 9.50 | 9.50 | 9.50 | -0.42% | 292,597 |
| Jul 17, 2025 | 9.35 | 9.55 | 9.35 | 9.54 | 9.54 | 1.71% | 210,442 |
| Jul 16, 2025 | 9.19 | 9.41 | 9.19 | 9.38 | 9.38 | -0.11% | 376,015 |
| Jul 15, 2025 | 9.52 | 9.55 | 9.37 | 9.39 | 9.39 | -1.26% | 647,867 |
| Jul 14, 2025 | 9.44 | 9.51 | 9.25 | 9.51 | 9.51 | 0.63% | 526,714 |
| Jul 11, 2025 | 9.11 | 9.52 | 9.10 | 9.45 | 9.45 | 3.39% | 710,056 |
| Jul 10, 2025 | 9.11 | 9.21 | 9.05 | 9.14 | 9.14 | -0.11% | 411,406 |
| Jul 9, 2025 | 9.36 | 9.37 | 9.10 | 9.15 | 9.15 | -1.93% | 733,333 |
| Jul 8, 2025 | 9.31 | 9.39 | 9.26 | 9.33 | 9.33 | 0.32% | 910,277 |
| Jul 7, 2025 | 9.35 | 9.38 | 9.22 | 9.30 | 9.30 | -0.75% | 703,385 |
| Jul 3, 2025 | 9.28 | 9.48 | 9.17 | 9.37 | 9.37 | 1.85% | 413,059 |
| Jul 2, 2025 | 9.20 | 9.26 | 9.15 | 9.20 | 9.20 | - | 405,363 |
| Jul 1, 2025 | 9.18 | 9.29 | 9.15 | 9.20 | 9.20 | 0.66% | 194,836 |
| Jun 30, 2025 | 9.05 | 9.18 | 9.04 | 9.14 | 9.14 | 0.88% | 246,222 |
| Jun 27, 2025 | 9.15 | 9.21 | 9.05 | 9.06 | 9.06 | -1.20% | 280,751 |
| Jun 26, 2025 | 9.05 | 9.19 | 9.00 | 9.17 | 9.17 | 1.44% | 226,311 |
| Jun 25, 2025 | 9.24 | 9.25 | 9.01 | 9.04 | 9.04 | -2.27% | 464,388 |
| Jun 24, 2025 | 9.25 | 9.37 | 9.20 | 9.25 | 9.25 | -0.22% | 314,258 |
| Jun 23, 2025 | 9.41 | 9.49 | 9.25 | 9.27 | 9.27 | -1.28% | 406,105 |
| Jun 20, 2025 | 9.49 | 9.52 | 9.27 | 9.39 | 9.39 | -1.16% | 393,524 |
| Jun 18, 2025 | 9.52 | 9.55 | 9.46 | 9.50 | 9.50 | - | 264,366 |
| Jun 17, 2025 | 9.56 | 9.60 | 9.46 | 9.50 | 9.50 | -0.73% | 272,199 |
| Jun 16, 2025 | 9.34 | 9.60 | 9.33 | 9.57 | 9.57 | 3.01% | 682,688 |
| Jun 13, 2025 | 9.24 | 9.35 | 9.18 | 9.29 | 9.29 | -0.32% | 526,863 |
| Jun 12, 2025 | 9.22 | 9.34 | 9.17 | 9.32 | 9.32 | 1.08% | 451,748 |
| Jun 11, 2025 | 9.33 | 9.39 | 9.20 | 9.22 | 9.22 | -0.75% | 343,367 |
| Jun 10, 2025 | 9.22 | 9.29 | 9.15 | 9.29 | 9.29 | 1.53% | 317,702 |
| Jun 9, 2025 | 9.12 | 9.23 | 9.07 | 9.15 | 9.15 | 0.44% | 291,713 |
| Jun 6, 2025 | 9.09 | 9.20 | 9.04 | 9.11 | 9.11 | 0.44% | 318,706 |
| Jun 5, 2025 | 9.12 | 9.27 | 9.00 | 9.07 | 9.07 | -0.98% | 687,801 |
| Jun 4, 2025 | 9.45 | 9.52 | 9.16 | 9.16 | 9.16 | -2.76% | 516,578 |
| Jun 3, 2025 | 9.13 | 9.45 | 9.12 | 9.42 | 9.42 | 2.84% | 1,001,896 |
| Jun 2, 2025 | 9.10 | 9.25 | 8.99 | 9.16 | 9.16 | -0.54% | 798,868 |
| May 30, 2025 | 9.30 | 9.40 | 9.19 | 9.21 | 9.21 | -1.18% | 659,331 |
| May 29, 2025 | 9.44 | 9.60 | 9.31 | 9.32 | 9.32 | -2.00% | 606,049 |
| May 28, 2025 | 9.48 | 9.54 | 9.44 | 9.51 | 9.51 | 0.42% | 659,409 |
| May 27, 2025 | 9.50 | 9.62 | 9.34 | 9.47 | 9.47 | -0.32% | 768,991 |
| May 23, 2025 | 9.48 | 9.54 | 9.45 | 9.50 | 9.50 | - | 285,192 |
| May 22, 2025 | 9.38 | 9.57 | 9.22 | 9.50 | 9.50 | 1.17% | 600,861 |
| May 21, 2025 | 9.40 | 9.48 | 9.34 | 9.39 | 9.39 | -0.32% | 589,029 |