Get the Stockscreener App
11.08
1.95%
-0.22
After Hours:
11.08
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 May 10, 2024, is $11.08.
- 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 234.74% to $11.08 now.
- The 52-week high stock price for AGRO is $12.51, representing a 12.91% increase from the current share price, occurred on December 05, 2023.
- The 52-week low stock price for AGRO is $8.42, indicating a -24.01% decrease from the current share price, occurred on May 12, 2023.
- 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 |
|---|---|---|---|---|---|
| May 10, 2024 | $11.51 | $11.08 | $0.43 | 347,267.0 | -1.95% |
| May 09, 2024 | $11.37 | $11.21 | $0.16 | 452,918.0 | +0.00% |
| May 08, 2024 | $11.39 | $11.14 | $0.25 | 753,833.0 | +0.09% |
| May 07, 2024 | $11.47 | $11.19 | $0.28 | 610,920.0 | +0.44% |
| May 06, 2024 | $11.35 | $11.20 | $0.15 | 561,495.0 | +1.17% |
| May 03, 2024 | $11.24 | $10.86 | $0.385 | 876,387.0 | +3.35% |
| May 02, 2024 | $11.10 | $10.72 | $0.38 | 427,808.0 | -1.01% |
| May 01, 2024 | $11.03 | $10.75 | $0.2775 | 309,343.0 | +0.09% |
| Apr 30, 2024 | $11.18 | $10.85 | $0.33 | 627,167.0 | -2.60% |
| Apr 29, 2024 | $11.20 | $11.04 | $0.16 | 1,332,052.0 | +0.81% |
| Apr 26, 2024 | $11.21 | $11.01 | $0.205 | 489,085.0 | +0.73% |
| Apr 25, 2024 | $11.10 | $10.88 | $0.22 | 263,526.0 | -0.90% |
| Apr 24, 2024 | $11.15 | $10.98 | $0.17 | 285,077.0 | -0.63% |
| Apr 23, 2024 | $11.29 | $11.11 | $0.1822 | 226,606.0 | +0.00% |
| Apr 22, 2024 | $11.18 | $10.94 | $0.235 | 199,827.0 | +1.09% |
| Apr 19, 2024 | $11.02 | $10.78 | $0.245 | 246,955.0 | +2.42% |
| Apr 18, 2024 | $10.80 | $10.67 | $0.13 | 227,431.0 | +1.03% |
| Apr 17, 2024 | $10.88 | $10.65 | $0.23 | 322,987.0 | +0.00% |
| Apr 16, 2024 | $10.78 | $10.62 | $0.16 | 389,316.0 | -1.21% |
| Apr 15, 2024 | $11.21 | $10.76 | $0.45 | 435,988.0 | -2.88% |
| Apr 12, 2024 | $11.67 | $11.06 | $0.61 | 845,539.0 | -4.56% |
| Apr 11, 2024 | $11.88 | $11.59 | $0.29 | 361,065.0 | -0.43% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $11.51 | $10.72 | $0.79 | 4,687,238.0 | +2.12% |
| 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% |
0.49%
0.49%
Cap:
|
Volume (24h):