Adecoagro S.A. (AGRO)
NYSE: AGRO · Real-Time Price · USD
11.17
-0.19 (-1.67%)
At close: Mar 31, 2025, 4:00 PM
11.22
+0.05 (0.42%)
After-hours: Mar 31, 2025, 5:16 PM EDT
Adecoagro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 11.28 | 11.27 | 10.97 | 11.17 | - | -1.67% | 1,934,238 |
| 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 |
| Feb 11, 2025 | 9.75 | 9.78 | 9.67 | 9.71 | 9.71 | -0.41% | 307,689 |
| Feb 10, 2025 | 9.69 | 9.78 | 9.66 | 9.75 | 9.75 | 1.04% | 400,753 |
| Feb 7, 2025 | 9.73 | 9.77 | 9.59 | 9.65 | 9.65 | -1.03% | 353,381 |
| Feb 6, 2025 | 9.75 | 9.82 | 9.65 | 9.75 | 9.75 | 1.04% | 357,438 |
| Feb 5, 2025 | 9.59 | 9.70 | 9.51 | 9.65 | 9.65 | 0.10% | 403,567 |
| Feb 4, 2025 | 9.49 | 9.68 | 9.33 | 9.64 | 9.64 | 1.05% | 298,851 |
| Feb 3, 2025 | 9.57 | 9.68 | 9.39 | 9.54 | 9.54 | -1.95% | 441,041 |
| Jan 31, 2025 | 9.60 | 9.81 | 9.60 | 9.73 | 9.73 | 0.83% | 354,988 |
| Jan 30, 2025 | 9.67 | 9.71 | 9.56 | 9.65 | 9.65 | 1.26% | 383,210 |
| Jan 29, 2025 | 9.36 | 9.58 | 9.36 | 9.53 | 9.53 | 1.17% | 276,431 |
| Jan 28, 2025 | 9.51 | 9.51 | 9.28 | 9.42 | 9.42 | -0.74% | 345,692 |
| Jan 27, 2025 | 9.43 | 9.50 | 9.33 | 9.49 | 9.49 | 0.32% | 425,823 |
| Jan 24, 2025 | 9.49 | 9.60 | 9.41 | 9.46 | 9.46 | -0.21% | 387,933 |
| Jan 23, 2025 | 9.45 | 9.57 | 9.37 | 9.48 | 9.48 | 0.64% | 447,140 |
| Jan 22, 2025 | 9.52 | 9.60 | 9.37 | 9.42 | 9.42 | -1.26% | 601,206 |
| Jan 21, 2025 | 9.65 | 9.73 | 9.36 | 9.54 | 9.54 | -1.24% | 523,235 |
| Jan 17, 2025 | 9.86 | 10.07 | 9.53 | 9.66 | 9.66 | -1.93% | 614,906 |