Adecoagro S.A. (AGRO)
NYSE: AGRO
· Real-Time Price · USD
8.27
-0.01 (-0.12%)
At close: Sep 05, 2025, 3:59 PM
8.35
1.03%
After-hours: Sep 05, 2025, 06:50 PM EDT
AGRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 8.33 | 8.33 | 8.13 | 8.28 | 8.28 | 0.00% | 399,799 |
| Sep 4, 2025 | 8.26 | 8.37 | 8.21 | 8.28 | 8.28 | -0.12% | 331,811 |
| Sep 3, 2025 | 8.26 | 8.36 | 8.21 | 8.29 | 8.29 | -0.96% | 499,800 |
| Sep 2, 2025 | 8.44 | 8.47 | 8.27 | 8.37 | 8.37 | -1.06% | 329,142 |
| Aug 29, 2025 | 8.51 | 8.59 | 8.42 | 8.46 | 8.46 | -0.59% | 385,900 |
| Aug 28, 2025 | 8.43 | 8.54 | 8.37 | 8.51 | 8.51 | 1.07% | 539,100 |
| Aug 27, 2025 | 8.39 | 8.44 | 8.27 | 8.42 | 8.42 | -0.12% | 671,722 |
| Aug 26, 2025 | 8.59 | 8.61 | 8.40 | 8.43 | 8.43 | -1.98% | 1,175,603 |
| Aug 25, 2025 | 8.77 | 8.77 | 8.60 | 8.60 | 8.60 | -2.05% | 569,171 |
| Aug 22, 2025 | 8.62 | 8.82 | 8.60 | 8.78 | 8.78 | 2.45% | 649,600 |
| Aug 21, 2025 | 8.44 | 8.58 | 8.38 | 8.57 | 8.57 | 1.42% | 664,800 |
| Aug 20, 2025 | 8.29 | 8.49 | 8.23 | 8.45 | 8.45 | 1.44% | 1,184,300 |
| Aug 19, 2025 | 8.75 | 8.99 | 8.15 | 8.33 | 8.33 | -9.46% | 1,986,600 |
| Aug 18, 2025 | 9.12 | 9.30 | 9.07 | 9.20 | 9.20 | 0.99% | 369,517 |
| 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 |