Get the Stockscreener App
8.95
3.23%
0.28
After Hours:
8.95
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 09, 2025, is $8.95.
- 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 170.39% to $8.95 now.
- The 52-week high stock price for AGRO is $12.07, representing a 34.92% increase from the current share price, occurred on September 26, 2024.
- The 52-week low stock price for AGRO is $8.445, indicating a -5.64% decrease from the current share price, occurred on May 06, 2025.
- The closing price of Adecoagro S A (AGRO) stock in the beginning of 2024 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 09, 2025 | $9.00 | $8.65 | $0.35 | 892,310.0 | +3.23% |
| May 08, 2025 | $8.82 | $8.54 | $0.28 | 945,886.0 | +0.70% |
| May 07, 2025 | $8.75 | $8.54 | $0.21 | 679,922.0 | -0.69% |
| May 06, 2025 | $8.67 | $8.45 | $0.225 | 703,365.0 | +2.00% |
| May 05, 2025 | $8.81 | $8.50 | $0.3099 | 1,159,757.0 | -3.63% |
| May 02, 2025 | $9.12 | $8.82 | $0.30 | 1,282,179.0 | -3.92% |
| May 01, 2025 | $9.42 | $9.08 | $0.34 | 1,051,185.0 | -1.71% |
| Apr 30, 2025 | $9.47 | $9.02 | $0.45 | 2,536,206.0 | +2.64% |
| Apr 29, 2025 | $9.55 | $9.10 | $0.45 | 2,835,495.0 | -3.50% |
| Apr 28, 2025 | $9.75 | $8.92 | $0.83 | 2,359,769.0 | -4.94% |
| Apr 25, 2025 | $11.01 | $9.79 | $1.22 | 2,678,080.0 | -15.14% |
| Apr 24, 2025 | $11.77 | $11.51 | $0.26 | 496,454.0 | +0.34% |
| Apr 23, 2025 | $11.79 | $11.53 | $0.255 | 1,693,327.0 | +0.52% |
| Apr 22, 2025 | $11.65 | $11.40 | $0.25 | 1,462,653.0 | +1.58% |
| Apr 21, 2025 | $11.46 | $11.30 | $0.165 | 1,434,872.0 | +0.18% |
| Apr 17, 2025 | $11.45 | $11.21 | $0.24 | 1,459,706.0 | +1.61% |
| Apr 16, 2025 | $11.26 | $11.16 | $0.095 | 430,867.0 | +0.27% |
| Apr 15, 2025 | $11.48 | $11.13 | $0.35 | 576,605.0 | -1.93% |
| Apr 14, 2025 | $11.54 | $11.27 | $0.27 | 858,329.0 | +1.51% |
| Apr 11, 2025 | $11.27 | $11.12 | $0.155 | 876,488.0 | +1.54% |
| Apr 10, 2025 | $11.10 | $10.72 | $0.38 | 618,274.0 | +2.22% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $9.42 | $8.45 | $0.975 | 7,606,914.0 | -4.18% |
| Apr, 2025 | $11.79 | $8.92 | $2.87 | 30,900,721.0 | -16.38% |
| Mar, 2025 | $11.75 | $10.53 | $1.22 | 18,865,010.0 | +4.59% |
| Feb, 2025 | $11.13 | $9.33 | $1.80 | 12,852,706.0 | +9.76% |
| Jan, 2025 | $10.08 | $9.28 | $0.80 | 8,654,250.0 | +3.18% |
Adecoagro S A Stock (AGRO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $11.05 | $9.21 | $1.84 | 10,724,542.0 | -14.31% |
| Nov, 2024 | $11.67 | $10.39 | $1.28 | 12,134,299.0 | -5.22% |
| 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% |
0.29%
1.65%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):