Get the Stockscreener App
9.65
0.82%
-0.10
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 February 07, 2025, is $9.65.
- 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 191.54% to $9.65 now.
- The 52-week high stock price for AGRO is $12.07, representing a 25.13% increase from the current share price, occurred on September 26, 2024.
- The 52-week low stock price for AGRO is $8.72, indicating a -9.64% decrease from the current share price, occurred on August 05, 2024.
- 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $9.77 | $9.59 | $0.18 | 281,303.0 | -0.92% |
| Feb 06, 2025 | $9.81 | $9.64 | $0.17 | 346,043.0 | +1.04% |
| Feb 05, 2025 | $9.70 | $9.51 | $0.19 | 403,567.0 | +0.10% |
| Feb 04, 2025 | $9.68 | $9.33 | $0.345 | 285,510.0 | +1.05% |
| Feb 03, 2025 | $9.68 | $9.39 | $0.29 | 433,655.0 | -1.95% |
| Jan 31, 2025 | $9.81 | $9.60 | $0.21 | 345,868.0 | +0.83% |
| Jan 30, 2025 | $9.71 | $9.56 | $0.15 | 377,157.0 | +1.26% |
| Jan 29, 2025 | $9.58 | $9.36 | $0.22 | 272,815.0 | +1.17% |
| Jan 28, 2025 | $9.51 | $9.28 | $0.23 | 337,749.0 | -0.74% |
| Jan 27, 2025 | $9.50 | $9.33 | $0.17 | 420,072.0 | +0.32% |
| Jan 24, 2025 | $9.60 | $9.41 | $0.19 | 376,704.0 | -0.21% |
| Jan 23, 2025 | $9.57 | $9.37 | $0.20 | 439,970.0 | +0.64% |
| Jan 22, 2025 | $9.60 | $9.37 | $0.23 | 587,780.0 | -1.26% |
| Jan 21, 2025 | $9.73 | $9.36 | $0.37 | 510,255.0 | -1.24% |
| Jan 17, 2025 | $10.07 | $9.53 | $0.54 | 604,938.0 | -1.93% |
| Jan 16, 2025 | $10.04 | $9.74 | $0.295 | 419,677.0 | -2.18% |
| Jan 15, 2025 | $10.08 | $9.93 | $0.15 | 219,593.0 | +1.61% |
| Jan 14, 2025 | $10.04 | $9.84 | $0.20 | 402,824.0 | +0.00% |
| Jan 13, 2025 | $9.92 | $9.68 | $0.24 | 343,262.0 | +0.81% |
| Jan 10, 2025 | $9.89 | $9.69 | $0.20 | 544,406.0 | +0.82% |
| Jan 08, 2025 | $9.77 | $9.46 | $0.31 | 495,448.0 | +0.41% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $9.81 | $9.33 | $0.485 | 1,750,078.0 | -0.72% |
| 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% |
0.87%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):