Adecoagro S.A. (AGRO)
NYSE: AGRO · Real-Time Price · USD
12.02
+0.64 (5.62%)
At close: Sep 1, 2026, 4:00 PM EDT
12.27
+0.25 (2.08%)
After-hours: Sep 1, 2026, 7:57 PM EDT
Adecoagro Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 11.47 | 12.08 | 11.31 | 12.02 | 12.02 | 5.62% | 1,384,429 |
| Aug 31, 2026 | 11.04 | 11.45 | 11.00 | 11.38 | 11.38 | 5.96% | 883,110 |
| Aug 28, 2026 | 10.67 | 10.91 | 10.64 | 10.74 | 10.74 | 0.47% | 569,469 |
| Aug 27, 2026 | 11.08 | 11.08 | 10.61 | 10.69 | 10.69 | -3.52% | 511,822 |
| Aug 26, 2026 | 10.93 | 11.28 | 10.73 | 11.08 | 11.08 | 0.45% | 831,466 |
| Aug 25, 2026 | 11.27 | 11.27 | 10.82 | 11.03 | 11.03 | -2.04% | 536,348 |
| Aug 24, 2026 | 11.21 | 11.55 | 11.07 | 11.26 | 11.26 | 1.72% | 1,105,850 |
| Aug 21, 2026 | 10.99 | 11.17 | 10.64 | 11.07 | 11.07 | 1.19% | 892,764 |
| Aug 20, 2026 | 10.52 | 11.19 | 10.49 | 10.94 | 10.94 | 3.50% | 1,490,783 |
| Aug 19, 2026 | 10.18 | 10.90 | 10.15 | 10.57 | 10.57 | 7.75% | 1,903,935 |
| Aug 18, 2026 | 9.36 | 9.84 | 9.26 | 9.81 | 9.81 | 5.94% | 1,345,164 |
| Aug 17, 2026 | 9.06 | 9.41 | 8.94 | 9.26 | 9.26 | 3.93% | 1,113,665 |
| Aug 14, 2026 | 9.17 | 9.20 | 8.88 | 8.91 | 8.91 | -1.55% | 1,181,202 |
| Aug 13, 2026 | 9.24 | 9.33 | 9.03 | 9.05 | 9.05 | -2.58% | 982,493 |
| Aug 12, 2026 | 9.29 | 9.41 | 9.01 | 9.29 | 9.29 | -1.28% | 961,322 |
| Aug 11, 2026 | 9.61 | 9.75 | 9.31 | 9.41 | 9.41 | -2.59% | 601,516 |
| Aug 10, 2026 | 9.40 | 9.76 | 9.39 | 9.66 | 9.66 | 2.22% | 613,262 |
| Aug 7, 2026 | 9.29 | 9.57 | 9.25 | 9.45 | 9.45 | 0.96% | 739,486 |
| Aug 6, 2026 | 9.43 | 9.49 | 9.31 | 9.36 | 9.36 | 0.75% | 443,514 |
| Aug 5, 2026 | 9.35 | 9.51 | 9.25 | 9.29 | 9.29 | 1.09% | 692,227 |
| Aug 4, 2026 | 9.47 | 9.52 | 9.14 | 9.19 | 9.19 | -3.06% | 1,123,958 |
| Aug 3, 2026 | 9.77 | 9.86 | 9.45 | 9.48 | 9.48 | -4.91% | 737,258 |
| Jul 31, 2026 | 10.08 | 10.19 | 9.75 | 9.97 | 9.97 | -1.87% | 636,705 |
| Jul 30, 2026 | 9.62 | 10.20 | 9.62 | 10.16 | 10.16 | 4.63% | 335,951 |
| Jul 29, 2026 | 10.06 | 10.11 | 9.67 | 9.71 | 9.71 | -3.29% | 770,508 |
| Jul 28, 2026 | 10.24 | 10.26 | 9.73 | 10.04 | 10.04 | -1.95% | 1,002,287 |
| Jul 27, 2026 | 10.44 | 10.47 | 10.13 | 10.24 | 10.24 | -3.21% | 633,315 |
| Jul 24, 2026 | 10.66 | 10.80 | 10.48 | 10.58 | 10.58 | -1.76% | 367,921 |
| Jul 23, 2026 | 11.20 | 11.49 | 10.76 | 10.77 | 10.77 | -4.77% | 767,832 |
| Jul 22, 2026 | 10.79 | 11.47 | 10.79 | 11.31 | 11.31 | 4.92% | 847,894 |
| Jul 21, 2026 | 10.81 | 10.96 | 10.70 | 10.78 | 10.78 | 1.60% | 580,042 |
| Jul 20, 2026 | 10.09 | 10.71 | 9.95 | 10.61 | 10.61 | 5.36% | 599,339 |
| Jul 17, 2026 | 10.11 | 10.16 | 9.89 | 10.07 | 10.07 | 1.41% | 759,815 |
| Jul 16, 2026 | 10.32 | 10.42 | 9.92 | 9.93 | 9.93 | -3.12% | 604,866 |
| Jul 15, 2026 | 10.38 | 10.52 | 10.13 | 10.25 | 10.25 | -1.82% | 403,206 |
| Jul 14, 2026 | 10.40 | 10.47 | 10.30 | 10.44 | 10.44 | 0.58% | 368,338 |
| Jul 13, 2026 | 10.46 | 10.79 | 10.34 | 10.38 | 10.38 | 0.68% | 788,897 |
| Jul 10, 2026 | 10.05 | 10.34 | 10.01 | 10.31 | 10.31 | 3.10% | 534,224 |
| Jul 9, 2026 | 10.28 | 10.62 | 9.94 | 10.00 | 10.00 | -1.96% | 842,285 |
| Jul 8, 2026 | 9.85 | 10.28 | 9.60 | 10.20 | 10.20 | 6.03% | 833,558 |
| Jul 7, 2026 | 9.59 | 9.79 | 9.42 | 9.62 | 9.62 | 1.48% | 499,543 |
| Jul 6, 2026 | 9.70 | 9.93 | 9.45 | 9.48 | 9.48 | -1.66% | 1,004,547 |
| Jul 2, 2026 | 9.71 | 9.84 | 9.55 | 9.64 | 9.64 | 1.69% | 488,801 |
| Jul 1, 2026 | 9.32 | 9.65 | 9.29 | 9.48 | 9.48 | -0.73% | 467,328 |
| Jun 30, 2026 | 9.64 | 9.79 | 9.51 | 9.55 | 9.55 | -1.14% | 527,398 |
| Jun 29, 2026 | 9.55 | 9.94 | 9.52 | 9.66 | 9.66 | 2.66% | 1,165,040 |
| Jun 26, 2026 | 9.23 | 9.49 | 9.23 | 9.41 | 9.41 | 1.18% | 421,585 |
| Jun 25, 2026 | 9.16 | 9.30 | 8.94 | 9.30 | 9.30 | 2.09% | 574,239 |
| Jun 24, 2026 | 9.19 | 9.38 | 9.04 | 9.11 | 9.11 | -2.77% | 1,274,420 |
| Jun 23, 2026 | 9.15 | 9.46 | 9.07 | 9.37 | 9.37 | 2.40% | 873,220 |