Adecoagro S.A. (AGRO)
NYSE: AGRO
· Real-Time Price · USD
9.23
0.12 (1.32%)
At close: Aug 18, 2025, 3:59 PM
8.79
-4.82%
Pre-market: Aug 19, 2025, 05:30 AM EDT
AGRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 9.12 | 9.30 | 9.07 | 9.20 | 9.20 | 0.99% | 338,156 |
| Aug 15, 2025 | 9.15 | 9.23 | 9.09 | 9.11 | 9.11 | -0.65% | 535,007 |
| Aug 14, 2025 | 9.22 | 9.31 | 9.04 | 9.17 | 9.17 | -0.65% | 385,111 |
| Aug 13, 2025 | 9.13 | 9.24 | 9.13 | 9.23 | 9.23 | 0.87% | 243,831 |
| Aug 12, 2025 | 9.20 | 9.29 | 9.15 | 9.15 | 9.15 | -0.44% | 220,100 |
| Aug 11, 2025 | 9.06 | 9.21 | 9.06 | 9.19 | 9.19 | 1.21% | 200,608 |
| Aug 8, 2025 | 9.14 | 9.24 | 9.08 | 9.08 | 9.08 | -0.66% | 265,149 |
| Aug 7, 2025 | 9.03 | 9.16 | 8.98 | 9.14 | 9.14 | 1.33% | 332,427 |
| Aug 6, 2025 | 9.12 | 9.16 | 8.99 | 9.02 | 9.02 | -1.10% | 331,539 |
| Aug 5, 2025 | 8.90 | 9.16 | 8.88 | 9.12 | 9.12 | 2.93% | 425,049 |
| Aug 4, 2025 | 8.88 | 8.92 | 8.80 | 8.86 | 8.86 | 0.57% | 374,400 |
| Aug 1, 2025 | 9.18 | 9.18 | 8.81 | 8.81 | 8.81 | -4.13% | 386,600 |
| Jul 31, 2025 | 9.22 | 9.27 | 9.19 | 9.19 | 9.19 | -0.86% | 470,613 |
| Jul 30, 2025 | 9.28 | 9.29 | 9.20 | 9.27 | 9.27 | 0.00% | 449,841 |
| Jul 29, 2025 | 9.14 | 9.37 | 9.14 | 9.27 | 9.27 | 0.43% | 281,124 |
| Jul 28, 2025 | 9.39 | 9.43 | 9.21 | 9.23 | 9.23 | -2.43% | 313,500 |
| Jul 25, 2025 | 9.37 | 9.46 | 9.33 | 9.46 | 9.46 | 0.85% | 372,049 |
| Jul 24, 2025 | 9.55 | 9.56 | 9.38 | 9.38 | 9.38 | -1.88% | 385,400 |
| Jul 23, 2025 | 9.50 | 9.68 | 9.45 | 9.56 | 9.56 | 0.95% | 396,308 |
| Jul 22, 2025 | 9.45 | 9.57 | 9.45 | 9.47 | 9.47 | 0.21% | 438,400 |