Skip to main content
Adecoagro S.A. (AGRO)
NYSE: AGRO · Real-Time Price · USD
10.40
+0.24 (2.36%)
Mar 9, 2026, 1:31 PM EDT - Market open

Adecoagro Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202610.6810.7110.0510.51-3.40%1,381,779
Mar 6, 20269.7410.359.7010.1610.164.74%1,497,829
Mar 5, 20269.729.929.519.709.701.15%1,212,526
Mar 4, 20269.199.689.189.599.595.04%705,326
Mar 3, 20269.169.298.929.139.13-2.04%684,970
Mar 2, 20269.009.398.839.329.324.95%602,451
Feb 27, 20268.868.918.768.888.880.57%317,105
Feb 26, 20268.928.958.708.838.83-1.56%257,118
Feb 25, 20269.149.158.868.978.97-1.86%292,320
Feb 24, 20268.959.178.939.149.142.47%249,012
Feb 23, 20269.259.278.918.928.92-3.04%340,000
Feb 20, 20269.009.258.929.209.203.37%463,723
Feb 19, 20268.828.978.748.908.901.95%237,415
Feb 18, 20268.818.978.718.738.73-0.23%182,740
Feb 17, 20268.748.848.528.758.751.16%377,940
Feb 13, 20268.748.898.538.658.65-0.23%400,501
Feb 12, 20268.908.968.568.678.67-3.02%551,631
Feb 11, 20268.928.978.768.948.941.02%292,271
Feb 10, 20268.898.978.698.858.85-0.45%459,789
Feb 9, 20268.638.958.458.898.893.73%576,011
Feb 6, 20268.508.628.368.578.571.66%332,211
Feb 5, 20268.718.748.428.438.43-3.21%440,418
Feb 4, 20268.768.858.678.718.71-0.23%352,987
Feb 3, 20268.688.938.618.738.730.34%474,025
Feb 2, 20268.759.018.678.708.70-1.81%606,813
Jan 30, 20268.778.918.758.868.860.68%423,721
Jan 29, 20269.109.188.758.808.80-1.90%487,135
Jan 28, 20269.199.208.958.978.97-1.86%417,511
Jan 27, 20269.059.248.979.149.140.77%516,949
Jan 26, 20268.969.118.899.079.071.57%379,916
Jan 23, 20269.019.038.828.938.930.11%542,293
Jan 22, 20268.919.028.868.928.92-553,229
Jan 21, 20268.568.968.568.928.923.84%631,431
Jan 20, 20268.198.628.198.598.595.01%788,515
Jan 16, 20268.418.538.178.188.18-2.97%655,684
Jan 15, 20268.478.568.328.438.43-1.17%1,042,819
Jan 14, 20268.388.698.388.538.532.03%693,262
Jan 13, 20268.248.418.168.368.361.70%481,364
Jan 12, 20268.388.418.218.228.22-1.56%600,949
Jan 9, 20268.208.468.088.358.355.56%855,050
Jan 8, 20267.707.927.707.917.912.73%739,026
Jan 7, 20267.737.767.537.707.70-0.26%975,220
Jan 6, 20267.998.027.727.727.72-3.02%901,567
Jan 5, 20267.827.997.657.967.962.58%1,064,703
Jan 2, 20267.998.047.717.767.76-2.14%993,999
Dec 31, 20257.947.957.847.937.930.13%763,191
Dec 30, 20258.108.107.857.927.92-1.61%540,237
Dec 29, 20257.988.107.988.058.050.75%649,603
Dec 26, 20257.968.027.897.997.990.63%473,374
Dec 24, 20257.958.007.887.947.94-0.13%228,719
Dec 23, 20257.708.097.597.957.953.38%1,114,245
Dec 22, 20257.347.947.317.697.694.63%2,292,753
Dec 19, 20257.677.747.357.357.35-4.55%1,201,794
Dec 18, 20257.827.887.637.707.70-0.90%820,522
Dec 17, 20257.517.857.487.777.774.58%1,063,307
Dec 16, 20257.507.597.317.437.43-2.11%1,287,027
Dec 15, 20257.317.657.187.597.596.45%2,779,347
Dec 12, 20257.377.376.897.137.13-3.39%7,216,336
Dec 11, 20257.787.797.317.387.38-5.87%3,350,247
Dec 10, 20257.608.827.607.847.84-5.77%1,729,781
Dec 9, 20258.168.388.168.328.321.59%370,699
Dec 8, 20258.188.308.078.198.19-0.61%336,247
Dec 5, 20258.508.598.228.248.24-2.25%606,613
Dec 4, 20258.438.728.408.438.431.20%1,211,555
Dec 3, 20258.118.498.108.338.333.09%759,055
Dec 2, 20258.028.147.928.088.080.75%1,057,308
Dec 1, 20257.768.037.768.028.02-1.35%405,579
Nov 28, 20258.098.188.018.138.130.99%185,997
Nov 26, 20257.868.097.858.058.052.55%684,878
Nov 25, 20257.787.967.787.857.85-679,626
Nov 24, 20257.627.917.527.857.852.75%591,899
Nov 21, 20257.887.917.607.647.64-3.05%617,493
Nov 20, 20257.937.997.797.887.88-0.25%467,754
Nov 19, 20257.817.987.727.907.900.64%334,206
Nov 18, 20257.667.877.567.857.852.35%335,305
Nov 17, 20257.667.777.647.677.67-347,088
Nov 14, 20257.567.757.547.677.670.39%406,523
Nov 13, 20257.937.977.567.647.64-3.29%511,573
Nov 12, 20258.198.267.747.907.90-3.19%815,149
Nov 11, 20258.118.198.048.168.161.75%258,305
Nov 10, 20258.328.378.018.028.02-2.31%348,494
Nov 7, 20258.068.267.978.218.211.86%301,064
Nov 6, 20257.918.077.868.068.061.26%269,894
Nov 5, 20257.727.997.707.967.964.19%529,667
Nov 4, 20257.777.857.637.647.64-3.05%297,916
Nov 3, 20257.967.987.837.887.88-2.23%391,600
Oct 31, 20258.098.268.038.067.89-494,685
Oct 30, 20258.108.157.988.067.89-1.23%334,641
Oct 29, 20258.388.458.138.167.98-2.51%331,200
Oct 28, 20258.218.448.118.378.190.97%547,096
Oct 27, 20258.168.578.168.298.116.15%908,521
Oct 24, 20257.908.047.797.817.64-0.76%518,072
Oct 23, 20257.647.917.637.877.703.69%531,770
Oct 22, 20257.437.617.427.597.432.29%280,468
Oct 21, 20257.627.657.427.427.26-2.75%423,266
Oct 20, 20257.647.767.607.637.46-0.13%281,719
Oct 17, 20257.607.657.567.647.470.39%337,133
Oct 16, 20257.667.707.587.617.44-0.52%276,157
Oct 15, 20257.677.747.617.657.480.66%263,493
Oct 14, 20257.597.767.587.607.44-1.04%434,450