Get the Stockscreener App
11.59
1.58%
0.18
Pre-market:
11.89
0.30
+2.59%
Adecoagro S A Stock (AGRO) Price History
The historical daily chart and data for Adecoagro S A stock (AGRO), show that the latest closing stock price as of April 22, 2025, is $11.59.
- Adecoagro S A all-time high stock price is $13.55, occurred on April 18, 2022.
- The lowest Adecoagro S A stock price recorded was $3.31 on April 03, 2020. Since then, Adecoagro S A's stock price has risen over 250.15% to $11.59 now.
- The 52-week high stock price for AGRO is $12.07, representing a 4.18% increase from the current share price, occurred on September 26, 2024.
- The 52-week low stock price for AGRO is $8.72, indicating a -24.76% decrease from the current share price, occurred on August 05, 2024.
- The closing price of Adecoagro S A (AGRO) stock in the beginning of 2024 was $7.72. The stock closed the year at $8.29, a gain of over 7.38% for the year.
The table below shows more information about AGRO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 22, 2025 | $11.65 | $11.40 | $0.25 | 1,462,653.0 | +1.58% |
| Apr 21, 2025 | $11.46 | $11.30 | $0.165 | 1,434,872.0 | +0.18% |
| Apr 17, 2025 | $11.45 | $11.21 | $0.24 | 1,459,706.0 | +1.61% |
| Apr 16, 2025 | $11.26 | $11.16 | $0.095 | 430,867.0 | +0.27% |
| Apr 15, 2025 | $11.48 | $11.13 | $0.35 | 576,605.0 | -1.93% |
| Apr 14, 2025 | $11.54 | $11.27 | $0.27 | 858,329.0 | +1.51% |
| Apr 11, 2025 | $11.27 | $11.12 | $0.155 | 876,488.0 | +1.54% |
| Apr 10, 2025 | $11.10 | $10.72 | $0.38 | 618,274.0 | +2.22% |
| Apr 09, 2025 | $10.87 | $10.17 | $0.695 | 1,416,373.0 | +3.44% |
| Apr 08, 2025 | $10.84 | $10.44 | $0.40 | 1,434,887.0 | +0.58% |
| Apr 07, 2025 | $10.90 | $10.38 | $0.53 | 2,796,651.0 | -6.05% |
| Apr 04, 2025 | $11.19 | $10.71 | $0.4799 | 2,071,858.0 | -3.06% |
| Apr 03, 2025 | $11.48 | $11.25 | $0.23 | 1,085,454.0 | +0.53% |
| Apr 02, 2025 | $11.46 | $11.29 | $0.165 | 728,854.0 | +0.09% |
| Apr 01, 2025 | $11.46 | $11.15 | $0.31 | 1,049,519.0 | +1.61% |
| Mar 31, 2025 | $11.29 | $10.97 | $0.32 | 2,061,799.0 | -1.67% |
| Mar 28, 2025 | $11.45 | $11.32 | $0.13 | 971,601.0 | -0.35% |
| Mar 27, 2025 | $11.75 | $11.30 | $0.45 | 4,372,032.0 | +2.24% |
| Mar 26, 2025 | $11.16 | $11.00 | $0.16 | 323,579.0 | +1.00% |
| Mar 25, 2025 | $11.10 | $10.95 | $0.148 | 272,554.0 | +0.00% |
Adecoagro S A Stock (AGRO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Adecoagro S A stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AGRO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Adecoagro S A stock price history provides a foundation for understanding how the company's stock has evolved over time.
Adecoagro S A Stock (AGRO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $11.65 | $10.17 | $1.48 | 19,764,043.0 | +3.76% |
| Mar, 2025 | $11.75 | $10.53 | $1.22 | 18,865,010.0 | +4.59% |
| Feb, 2025 | $11.13 | $9.33 | $1.80 | 12,852,706.0 | +9.76% |
| Jan, 2025 | $10.08 | $9.28 | $0.80 | 8,654,250.0 | +3.18% |
Adecoagro S A Stock (AGRO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $11.05 | $9.21 | $1.84 | 10,724,542.0 | -14.31% |
| Nov, 2024 | $11.67 | $10.39 | $1.28 | 12,134,299.0 | -5.22% |
| Oct, 2024 | $11.86 | $10.72 | $1.14 | 14,311,229.0 | +3.88% |
| Sep, 2024 | $12.07 | $10.85 | $1.22 | 17,954,489.0 | +0.54% |
| Aug, 2024 | $11.90 | $8.72 | $3.18 | 27,671,268.0 | +13.98% |
| Jul, 2024 | $10.19 | $9.24 | $0.95 | 22,426,596.0 | -0.72% |
| Jun, 2024 | $9.88 | $8.96 | $0.92 | 13,936,819.0 | -1.12% |
| May, 2024 | $11.51 | $9.67 | $1.84 | 13,530,293.0 | -9.31% |
| Apr, 2024 | $11.95 | $10.62 | $1.33 | 10,613,370.0 | -1.54% |
| Mar, 2024 | $11.17 | $9.71 | $1.46 | 8,654,188.0 | +9.76% |
| Feb, 2024 | $10.65 | $9.48 | $1.17 | 9,302,176.0 | -1.86% |
| Jan, 2024 | $11.06 | $9.60 | $1.46 | 12,176,757.0 | -7.84% |
Adecoagro S A Stock (AGRO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $12.51 | $10.15 | $2.36 | 16,507,153.0 | -3.14% |
| Nov, 2023 | $11.85 | $9.82 | $2.03 | 13,819,157.0 | +8.63% |
| Oct, 2023 | $11.39 | $10.51 | $0.89 | 9,483,243.0 | -9.75% |
| Sep, 2023 | $11.98 | $11.30 | $0.68 | 8,683,786.0 | +1.83% |
| Aug, 2023 | $11.62 | $9.01 | $2.61 | 13,662,929.0 | +3.42% |
| Jul, 2023 | $11.11 | $9.26 | $1.85 | 9,616,370.0 | +18.59% |
| Jun, 2023 | $10.00 | $8.69 | $1.31 | 10,657,473.0 | +7.09% |
| May, 2023 | $9.51 | $8.12 | $1.39 | 15,342,303.0 | +3.31% |
| Apr, 2023 | $9.10 | $7.82 | $1.28 | 12,000,286.0 | +4.57% |
| Mar, 2023 | $8.28 | $7.34 | $0.94 | 11,134,931.0 | -0.37% |
| Feb, 2023 | $8.90 | $7.55 | $1.35 | 12,304,452.0 | -3.91% |
| Jan, 2023 | $8.63 | $7.40 | $1.23 | 9,824,983.0 | +1.93% |
3.51%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):