Get the Stockscreener App
11.46
1.33%
0.15
After Hours:
11.46
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 November 04, 2024, is $11.46.
- 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 246.22% to $11.46 now.
- The 52-week high stock price for AGRO is $12.51, representing a 9.16% increase from the current share price, occurred on December 05, 2023.
- The 52-week low stock price for AGRO is $8.72, indicating a -23.91% decrease from the current share price, occurred on August 05, 2024.
- The closing price of Adecoagro S A (AGRO) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 04, 2024 | $11.53 | $11.34 | $0.19 | 261,945.0 | +1.33% |
| Nov 01, 2024 | $11.65 | $11.22 | $0.425 | 1,032,420.0 | -1.65% |
| Oct 31, 2024 | $11.59 | $11.43 | $0.165 | 424,607.0 | -0.35% |
| Oct 30, 2024 | $11.59 | $11.36 | $0.23 | 784,399.0 | -0.26% |
| Oct 29, 2024 | $11.66 | $11.53 | $0.129 | 611,167.0 | -0.77% |
| Oct 28, 2024 | $11.79 | $11.62 | $0.17 | 466,548.0 | -0.93% |
| Oct 25, 2024 | $11.86 | $11.68 | $0.185 | 457,010.0 | +0.77% |
| Oct 24, 2024 | $11.72 | $11.53 | $0.19 | 492,687.0 | +0.00% |
| Oct 23, 2024 | $11.71 | $11.38 | $0.325 | 1,016,603.0 | +0.95% |
| Oct 22, 2024 | $11.67 | $11.37 | $0.30 | 430,865.0 | +1.76% |
| Oct 21, 2024 | $11.52 | $11.33 | $0.19 | 1,045,677.0 | -0.09% |
| Oct 18, 2024 | $11.50 | $11.29 | $0.205 | 868,674.0 | -0.09% |
| Oct 17, 2024 | $11.42 | $11.22 | $0.195 | 734,130.0 | +1.52% |
| Oct 16, 2024 | $11.35 | $11.17 | $0.18 | 896,676.0 | +0.27% |
| Oct 15, 2024 | $11.26 | $10.94 | $0.315 | 765,090.0 | +1.45% |
| Oct 14, 2024 | $11.10 | $10.72 | $0.38 | 954,971.0 | +0.64% |
| Oct 11, 2024 | $11.20 | $10.96 | $0.24 | 305,469.0 | -1.17% |
| Oct 10, 2024 | $11.12 | $10.97 | $0.145 | 541,636.0 | +0.64% |
| Oct 09, 2024 | $11.11 | $10.86 | $0.25 | 624,857.0 | -1.08% |
| Oct 08, 2024 | $11.17 | $10.94 | $0.235 | 430,791.0 | +0.91% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $11.65 | $11.22 | $0.425 | 1,556,310.0 | -0.35% |
| 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% |
Adecoagro S A Stock (AGRO) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $8.50 | $6.95 | $1.55 | 16,211,229.0 | +0.36% |
| Nov, 2022 | $8.94 | $7.52 | $1.42 | 12,247,118.0 | -4.62% |
| Oct, 2022 | $8.97 | $8.00 | $0.975 | 10,275,584.0 | +4.46% |
| Sep, 2022 | $9.24 | $7.42 | $1.82 | 12,605,789.0 | -10.09% |
| Aug, 2022 | $10.09 | $8.03 | $2.06 | 13,050,883.0 | +12.44% |
| Jul, 2022 | $8.49 | $6.96 | $1.53 | 14,078,540.0 | -3.07% |
| Jun, 2022 | $11.46 | $8.22 | $3.24 | 21,284,360.0 | -23.85% |
| May, 2022 | $11.90 | $9.59 | $2.31 | 20,836,020.0 | -1.24% |
| Apr, 2022 | $13.55 | $11.05 | $2.50 | 40,771,425.0 | -6.87% |
| Mar, 2022 | $12.67 | $9.50 | $3.17 | 48,330,026.0 | +26.36% |
| Feb, 2022 | $9.56 | $7.72 | $1.84 | 15,704,609.0 | +18.02% |
| Jan, 2022 | $8.11 | $7.04 | $1.07 | 19,476,312.0 | +5.47% |
0.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):