Free Trial

Adecoagro (AGRO) Stock Chart & Stock Price History

→ Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (From Priority Gold) (Ad)
Free AGRO Stock Alerts
$11.02
+0.05 (+0.46%)
(As of 12:10 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Adecoagro Stock Price Performance

5 Day
Performance
0.00%
1 Month
Performance
+2.08%
3 Month
Performance
+8.15%
6 Month
Performance
+1.01%
Year-To-Date
Performance
-0.72%
1 Year
Performance
+33.25%
Receive AGRO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Adecoagro and its competitors with MarketBeat's FREE daily newsletter

Ad Priority Gold
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.
Click here for your free guide

AGRO Stock Chart for Friday, April, 26, 2024

AGRO Chart by TradingView

Adecoagro Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/25/2024$11.07$10.97
-0.95%		$11.09$10.89265,738 shs$1.16 billion
04/24/2024$11.14$11.07
-0.58%		$11.15$10.98373,941 shs$1.18 billion
04/23/2024$11.14$11.14
-0.04%		$11.29$11.11234,181 shs$1.18 billion
04/22/2024$11.02$11.14
+1.09%		$11.18$10.94204,091 shs$1.18 billion
04/19/2024$10.76$11.02
+2.42%		$11.02$10.78249,085 shs$1.17 billion
04/18/2024$10.66$10.76
+0.99%		$10.80$10.67233,408 shs$1.14 billion
04/17/2024$10.65$10.66
+0.05%		$10.88$10.65330,947 shs$1.13 billion
04/16/2024$10.77$10.65
-1.11%		$10.78$10.62392,617 shs$1.13 billion
04/15/2024$11.10$10.77
-2.97%		$11.16$10.77435,990 shs$1.14 billion
04/12/2024$11.63$11.10
-4.56%		$11.67$11.06845,539 shs$1.18 billion
04/11/2024$11.68$11.63
-0.39%		$11.88$11.59362,197 shs$1.23 billion
04/10/2024$11.88$11.68
-1.73%		$11.90$11.56880,178 shs$1.24 billion
04/09/2024$11.01$11.88
+7.90%		$11.95$11.15871,314 shs$1.26 billion
04/08/2024$11.03$11.01
-0.18%		$11.19$10.97255,928 shs$1.17 billion
04/05/2024$11.05$11.02
-0.23%		$11.13$10.97317,467 shs$1.17 billion
04/04/2024$11.04$11.05
+0.05%		$11.18$10.88505,086 shs$1.17 billion
04/03/2024$11.01$11.04
+0.27%		$11.14$10.99515,212 shs$1.17 billion
04/02/2024$10.90$11.01
+1.01%		$11.03$10.90506,591 shs$1.17 billion
04/01/2024$11.02$10.90
-1.09%		$11.11$10.84535,411 shs$1.16 billion
03/29/2024$11.02$11.02$11.17$10.97440,764 shs$1.17 billion
03/28/2024$10.95$11.02
+0.69%		$11.17$10.97323,808 shs$1.17 billion
03/27/2024$10.80$10.95
+1.39%		$10.97$10.78449,905 shs$1.16 billion
03/26/2024$10.79$10.80
+0.05%		$11.01$10.77689,929 shs$1.15 billion
03/25/2024$10.65$10.79
+1.31%		$10.87$10.57554,692 shs$1.15 billion
03/22/2024$10.62$10.65
+0.28%		$10.81$10.64375,011 shs$1.13 billion
03/21/2024$10.63$10.62
-0.09%		$10.71$10.49301,359 shs$1.13 billion
03/20/2024$10.37$10.63
+2.51%		$10.67$10.31399,863 shs$1.13 billion
03/19/2024$10.53$10.37
-1.52%		$10.52$10.36352,228 shs$1.10 billion
03/18/2024$10.03$10.53
+4.99%		$10.57$10.03504,364 shs$1.12 billion
03/15/2024$10.32$10.05
-2.62%		$10.41$9.721.05 million shs$1.07 billion
03/14/2024$10.41$10.32
-0.82%		$10.60$10.29437,876 shs$1.10 billion
03/13/2024$10.21$10.41
+1.91%		$10.54$10.17499,861 shs$1.10 billion
03/12/2024$10.18$10.21
+0.29%		$10.25$10.16261,719 shs$1.08 billion
03/11/2024$10.11$10.18
+0.69%		$10.19$10.08250,944 shs$1.08 billion
03/08/2024$10.04$10.11
+0.70%		$10.15$9.95266,285 shs$1.07 billion
03/07/2024$10.13$10.04
-0.84%		$10.21$10.03267,889 shs$1.07 billion
03/06/2024$10.01$10.13
+1.15%		$10.17$10.04359,389 shs$1.07 billion
03/05/2024$9.95$10.01
+0.65%		$10.11$9.96337,945 shs$1.06 billion
03/04/2024$10.08$9.95
-1.34%		$10.24$9.86474,955 shs$1.06 billion
03/01/2024$10.05$10.08
+0.35%		$10.18$9.97562,759 shs$1.07 billion
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (Ad)

Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.

Click here for your free guide
02/29/2024$9.99$10.05
+0.60%		$10.10$9.92558,995 shs$1.07 billion
02/28/2024$10.00$9.99
-0.10%		$10.11$9.90318,650 shs$1.06 billion
02/27/2024$9.87$10.00
+1.27%		$10.12$9.91368,559 shs$1.06 billion
02/26/2024$9.95$9.87
-0.80%		$9.93$9.78405,505 shs$1.05 billion
02/23/2024$10.00$9.94
-0.65%		$10.04$9.89334,393 shs$1.05 billion
02/22/2024$9.93$10.00
+0.70%		$10.09$9.88325,418 shs$1.06 billion
02/21/2024$9.93$9.93$10.05$9.89381,637 shs$1.05 billion
02/20/2024$9.92$9.93
+0.10%		$10.03$9.82404,502 shs$1.05 billion
02/19/2024$9.92$9.92$9.95$9.64591,600 shs$1.05 billion
02/16/2024$9.71$9.92
+2.11%		$9.94$9.64591,646 shs$1.05 billion
02/15/2024$9.63$9.71
+0.83%		$9.80$9.61406,401 shs$1.03 billion
02/14/2024$9.51$9.63
+1.26%		$9.72$9.54419,702 shs$1.02 billion
02/13/2024$9.83$9.51
-3.26%		$9.78$9.48557,825 shs$1.01 billion
02/12/2024$9.83$9.83$9.96$9.80552,063 shs$1.04 billion
02/09/2024$9.79$9.83
+0.41%		$9.97$9.79444,469 shs$1.04 billion
02/08/2024$10.22$9.79
-4.16%		$10.13$9.72818,740 shs$1.04 billion
02/07/2024$10.44$10.22
-2.11%		$10.45$10.20496,393 shs$1.08 billion
02/06/2024$10.20$10.44
+2.30%		$10.44$10.11566,357 shs$1.11 billion
02/05/2024$10.56$10.20
-3.41%		$10.51$10.16560,222 shs$1.08 billion
02/02/2024$10.35$10.56
+2.03%		$10.65$10.36463,567 shs$1.12 billion
02/01/2024$10.23$10.35
+1.17%		$10.40$10.23358,407 shs$1.10 billion
01/31/2024$10.31$10.23
-0.73%		$10.48$10.21461,438 shs$1.09 billion
01/30/2024$10.25$10.31
+0.54%		$10.31$10.12688,027 shs$1.09 billion
01/29/2024$10.18$10.25
+0.69%		$10.29$10.14837,145 shs$1.09 billion
01/26/2024$10.15$10.19
+0.39%		$10.29$10.16406,327 shs$1.08 billion
01/25/2024$9.92$10.15
+2.32%		$10.19$10.00303,785 shs$1.08 billion

Related Companies:
This page (NYSE:AGRO) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning
American Hartford Gold Group
Trump is sounding the alarm
Preserve Gold