Adecoagro S.A. (AGRO)
NYSE: AGRO · Real-Time Price · USD
11.46
+0.15 (1.33%)
Nov 4, 2024, 4:00 PM EST - Market closed
Adecoagro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 11.34 | 11.53 | 11.34 | 11.46 | 11.46 | 1.33% | 273,971 |
| Nov 1, 2024 | 11.57 | 11.65 | 11.23 | 11.31 | 11.31 | -1.65% | 1,039,208 |
| Oct 31, 2024 | 11.54 | 11.59 | 11.43 | 11.50 | 11.50 | -0.35% | 435,642 |
| Oct 30, 2024 | 11.57 | 11.59 | 11.36 | 11.54 | 11.54 | -0.26% | 794,536 |
| Oct 29, 2024 | 11.64 | 11.66 | 11.53 | 11.57 | 11.57 | -0.77% | 621,430 |
| Oct 28, 2024 | 11.78 | 11.79 | 11.62 | 11.66 | 11.66 | -0.93% | 470,745 |
| Oct 25, 2024 | 11.71 | 11.86 | 11.68 | 11.77 | 11.77 | 0.77% | 466,596 |
| Oct 24, 2024 | 11.70 | 11.72 | 11.53 | 11.68 | 11.68 | - | 501,338 |
| Oct 23, 2024 | 11.55 | 11.71 | 11.39 | 11.68 | 11.68 | 0.95% | 1,020,537 |
| Oct 22, 2024 | 11.41 | 11.67 | 11.37 | 11.57 | 11.57 | 1.76% | 438,486 |
| Oct 21, 2024 | 11.40 | 11.52 | 11.33 | 11.37 | 11.37 | -0.09% | 1,053,438 |
| Oct 18, 2024 | 11.43 | 11.50 | 11.30 | 11.38 | 11.38 | -0.09% | 876,849 |
| Oct 17, 2024 | 11.25 | 11.42 | 11.23 | 11.39 | 11.39 | 1.52% | 735,666 |
| Oct 16, 2024 | 11.26 | 11.35 | 11.17 | 11.22 | 11.22 | 0.27% | 903,307 |
| Oct 15, 2024 | 11.03 | 11.26 | 10.94 | 11.19 | 11.19 | 1.45% | 765,120 |
| Oct 14, 2024 | 10.75 | 11.10 | 10.72 | 11.03 | 11.03 | 0.64% | 961,232 |
| Oct 11, 2024 | 11.11 | 11.20 | 10.96 | 10.96 | 10.96 | -1.17% | 312,021 |
| Oct 10, 2024 | 11.06 | 11.12 | 10.97 | 11.09 | 11.09 | 0.64% | 574,281 |
| Oct 9, 2024 | 11.10 | 11.11 | 10.86 | 11.02 | 11.02 | -1.08% | 634,292 |
| Oct 8, 2024 | 10.99 | 11.17 | 10.94 | 11.14 | 11.14 | 0.91% | 433,601 |
| Oct 7, 2024 | 11.20 | 11.33 | 11.02 | 11.04 | 11.04 | -1.25% | 358,715 |
| Oct 4, 2024 | 11.29 | 11.32 | 11.18 | 11.18 | 11.18 | -0.18% | 276,321 |
| Oct 3, 2024 | 11.29 | 11.29 | 11.14 | 11.20 | 11.20 | -1.50% | 401,667 |
| Oct 2, 2024 | 11.67 | 11.68 | 11.34 | 11.37 | 11.37 | -1.22% | 445,088 |
| Oct 1, 2024 | 11.03 | 11.52 | 10.92 | 11.51 | 11.51 | 3.97% | 995,333 |
| Sep 30, 2024 | 11.33 | 11.36 | 11.04 | 11.07 | 11.07 | -2.64% | 613,746 |
| Sep 27, 2024 | 11.62 | 11.72 | 11.32 | 11.37 | 11.37 | -2.07% | 511,859 |
| Sep 26, 2024 | 11.73 | 12.08 | 11.61 | 11.61 | 11.61 | 1.84% | 1,111,847 |
| Sep 25, 2024 | 11.63 | 11.63 | 11.24 | 11.40 | 11.40 | -1.55% | 1,252,945 |
| Sep 24, 2024 | 11.69 | 11.73 | 11.50 | 11.58 | 11.58 | 0.61% | 712,591 |
| Sep 23, 2024 | 11.38 | 11.59 | 11.32 | 11.51 | 11.51 | 0.88% | 492,090 |
| Sep 20, 2024 | 11.65 | 11.65 | 11.31 | 11.41 | 11.41 | -1.98% | 1,306,372 |
| Sep 19, 2024 | 11.37 | 11.67 | 11.35 | 11.64 | 11.64 | 3.01% | 1,071,163 |
| Sep 18, 2024 | 11.16 | 11.40 | 11.09 | 11.30 | 11.30 | 0.98% | 1,037,824 |
| Sep 17, 2024 | 11.00 | 11.20 | 10.92 | 11.19 | 11.19 | -3.12% | 1,301,900 |
| Sep 16, 2024 | 11.54 | 11.65 | 11.51 | 11.55 | 11.55 | -0.17% | 886,541 |
| Sep 13, 2024 | 11.49 | 11.62 | 11.41 | 11.57 | 11.57 | 1.67% | 1,015,659 |
| Sep 12, 2024 | 11.36 | 11.43 | 11.24 | 11.38 | 11.38 | 0.62% | 595,213 |
| Sep 11, 2024 | 11.21 | 11.45 | 11.14 | 11.31 | 11.31 | 0.89% | 548,840 |
| Sep 10, 2024 | 11.17 | 11.22 | 10.97 | 11.21 | 11.21 | - | 982,627 |
| Sep 9, 2024 | 11.26 | 11.37 | 10.88 | 11.21 | 11.21 | -1.84% | 1,124,552 |
| Sep 6, 2024 | 11.37 | 11.52 | 11.23 | 11.42 | 11.42 | 0.44% | 1,295,667 |
| Sep 5, 2024 | 11.25 | 11.41 | 11.21 | 11.37 | 11.37 | 1.61% | 878,086 |
| Sep 4, 2024 | 11.02 | 11.26 | 11.00 | 11.19 | 11.19 | 1.36% | 778,969 |
| Sep 3, 2024 | 10.86 | 11.14 | 10.85 | 11.04 | 11.04 | 0.27% | 667,427 |
| Aug 30, 2024 | 10.89 | 11.14 | 10.82 | 11.01 | 11.01 | 1.66% | 723,464 |
| Aug 29, 2024 | 10.84 | 10.89 | 10.70 | 10.83 | 10.83 | 0.09% | 800,127 |
| Aug 28, 2024 | 10.80 | 10.96 | 10.76 | 10.82 | 10.82 | - | 694,904 |
| Aug 27, 2024 | 10.60 | 10.94 | 10.56 | 10.82 | 10.82 | 1.60% | 812,306 |
| Aug 26, 2024 | 10.72 | 10.90 | 10.62 | 10.65 | 10.65 | -0.09% | 582,622 |
| Aug 23, 2024 | 10.46 | 10.66 | 10.44 | 10.66 | 10.66 | 2.01% | 849,271 |
| Aug 22, 2024 | 10.73 | 10.81 | 10.42 | 10.45 | 10.45 | -3.06% | 636,046 |
| Aug 21, 2024 | 11.01 | 11.12 | 10.75 | 10.78 | 10.78 | -2.36% | 574,694 |
| Aug 20, 2024 | 11.33 | 11.33 | 10.99 | 11.04 | 11.04 | -2.90% | 742,008 |
| Aug 19, 2024 | 11.37 | 11.49 | 11.32 | 11.37 | 11.37 | -0.26% | 704,332 |
| Aug 16, 2024 | 11.50 | 11.62 | 11.37 | 11.40 | 11.40 | -1.38% | 1,011,486 |
| Aug 15, 2024 | 11.41 | 11.72 | 11.31 | 11.56 | 11.56 | 2.39% | 864,255 |
| Aug 14, 2024 | 11.57 | 11.58 | 11.19 | 11.29 | 11.29 | -2.42% | 1,764,968 |
| Aug 13, 2024 | 10.65 | 11.90 | 10.55 | 11.57 | 11.57 | 9.67% | 5,102,778 |
| Aug 12, 2024 | 10.29 | 10.64 | 10.20 | 10.55 | 10.55 | 2.33% | 4,300,109 |
| Aug 9, 2024 | 9.50 | 10.31 | 9.48 | 10.31 | 10.31 | 8.53% | 2,895,942 |
| Aug 8, 2024 | 9.20 | 9.52 | 9.19 | 9.50 | 9.50 | 3.49% | 379,678 |
| Aug 7, 2024 | 9.10 | 9.19 | 9.05 | 9.18 | 9.18 | 1.44% | 610,372 |
| Aug 6, 2024 | 9.05 | 9.12 | 9.03 | 9.05 | 9.05 | 0.11% | 451,647 |
| Aug 5, 2024 | 9.00 | 9.05 | 8.72 | 9.04 | 9.04 | -1.63% | 960,283 |
| Aug 2, 2024 | 9.31 | 9.34 | 9.15 | 9.19 | 9.19 | -2.03% | 1,089,211 |
| Aug 1, 2024 | 9.66 | 9.70 | 9.33 | 9.38 | 9.38 | -2.90% | 1,266,224 |
| Jul 31, 2024 | 9.52 | 9.76 | 9.47 | 9.66 | 9.66 | 1.79% | 7,917,810 |
| Jul 30, 2024 | 9.47 | 9.55 | 9.38 | 9.49 | 9.49 | 0.21% | 1,147,299 |
| Jul 29, 2024 | 9.42 | 9.49 | 9.40 | 9.47 | 9.47 | 0.53% | 811,638 |
| Jul 26, 2024 | 9.44 | 9.44 | 9.25 | 9.42 | 9.42 | 0.11% | 774,689 |
| Jul 25, 2024 | 9.33 | 9.45 | 9.25 | 9.41 | 9.41 | 1.07% | 470,897 |
| Jul 24, 2024 | 9.41 | 9.45 | 9.24 | 9.31 | 9.31 | -1.27% | 398,004 |
| Jul 23, 2024 | 9.51 | 9.56 | 9.42 | 9.43 | 9.43 | -1.26% | 294,150 |
| Jul 22, 2024 | 9.43 | 9.61 | 9.43 | 9.55 | 9.55 | 1.81% | 555,967 |
| Jul 19, 2024 | 9.50 | 9.50 | 9.37 | 9.38 | 9.38 | -0.95% | 359,891 |
| Jul 18, 2024 | 9.66 | 9.69 | 9.42 | 9.47 | 9.47 | -2.27% | 648,110 |
| Jul 17, 2024 | 9.75 | 9.81 | 9.62 | 9.69 | 9.69 | -0.82% | 646,197 |
| Jul 16, 2024 | 9.50 | 9.82 | 9.49 | 9.77 | 9.77 | 2.73% | 1,161,057 |
| Jul 15, 2024 | 9.68 | 9.68 | 9.48 | 9.51 | 9.51 | -1.86% | 698,901 |
| Jul 12, 2024 | 9.95 | 9.95 | 9.66 | 9.69 | 9.69 | -2.42% | 741,972 |
| Jul 11, 2024 | 9.95 | 10.01 | 9.83 | 9.93 | 9.93 | 0.30% | 1,430,414 |
| Jul 10, 2024 | 9.86 | 10.01 | 9.84 | 9.90 | 9.90 | 1.02% | 782,110 |
| Jul 9, 2024 | 9.72 | 9.95 | 9.71 | 9.80 | 9.80 | 0.20% | 522,819 |
| Jul 8, 2024 | 9.80 | 9.83 | 9.73 | 9.78 | 9.78 | -0.31% | 456,826 |
| Jul 5, 2024 | 9.87 | 9.89 | 9.76 | 9.81 | 9.81 | -0.61% | 501,643 |
| Jul 3, 2024 | 9.87 | 9.95 | 9.84 | 9.87 | 9.87 | 0.30% | 266,197 |
| Jul 2, 2024 | 9.94 | 9.95 | 9.78 | 9.84 | 9.84 | -0.91% | 849,378 |
| Jul 1, 2024 | 10.13 | 10.19 | 9.91 | 9.93 | 9.93 | 2.06% | 1,114,734 |
| Jun 28, 2024 | 9.72 | 9.76 | 9.62 | 9.73 | 9.73 | 0.21% | 482,082 |
| Jun 27, 2024 | 9.65 | 9.88 | 9.62 | 9.71 | 9.71 | 0.41% | 847,192 |
| Jun 26, 2024 | 9.47 | 9.78 | 9.46 | 9.67 | 9.67 | 3.31% | 936,574 |
| Jun 25, 2024 | 9.43 | 9.49 | 9.32 | 9.36 | 9.36 | -0.95% | 332,453 |
| Jun 24, 2024 | 9.32 | 9.47 | 9.32 | 9.45 | 9.45 | 3.39% | 681,838 |
| Jun 21, 2024 | 9.07 | 9.17 | 9.07 | 9.14 | 9.14 | 0.66% | 963,698 |
| Jun 20, 2024 | 9.01 | 9.17 | 8.99 | 9.08 | 9.08 | 0.89% | 633,159 |
| Jun 18, 2024 | 9.12 | 9.21 | 8.98 | 9.00 | 9.00 | -1.42% | 824,583 |
| Jun 17, 2024 | 9.03 | 9.18 | 9.01 | 9.13 | 9.13 | 0.88% | 563,776 |
| Jun 14, 2024 | 9.04 | 9.10 | 8.96 | 9.05 | 9.05 | -0.88% | 1,174,804 |
| Jun 13, 2024 | 9.09 | 9.15 | 8.98 | 9.13 | 9.13 | 0.44% | 992,025 |