AGRO
Adecoagro (AGRO)
NYSE
$11.19+$0.12 (+1.04%)
Price as of Aug 21, 2026 7:42 PM EDT
  • $1.3B
    Market Cap
  • 30.01%
    1-Year Change
  • Farm Products
    Industry
  • 1 Month
    +2.69%
    Low Price$8.91
    High Price$11.07
  • 3 Months
    -18.72%
    Low Price$8.91
    High Price$12.63
  • 1 Year
    +30.01%
    Low Price$7.07
    High Price$15.12
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
10.99
11.17
10.64
11.07
+1.19%
894,586
08/20/2026
10.52
11.19
10.49
10.94
+3.50%
1,493,447
08/19/2026
10.18
10.90
10.15
10.57
+7.75%
1,904,177
08/18/2026
9.36
9.84
9.26
9.81
+5.94%
1,345,139
08/17/2026
9.06
9.41
8.94
9.26
+3.93%
1,116,413
08/14/2026
9.17
9.20
8.88
8.91
-1.55%
1,182,514
08/13/2026
9.24
9.33
9.03
9.05
-2.58%
982,331
08/12/2026
9.29
9.41
9.01
9.29
-1.28%
1,219,743
08/11/2026
9.61
9.75
9.31
9.41
-2.59%
613,494
08/11/2026
$0.20 Earnings
08/10/2026
9.40
9.76
9.39
9.66
+2.22%
617,895
08/07/2026
9.29
9.57
9.25
9.45
+0.96%
741,423
08/06/2026
9.43
9.49
9.31
9.36
+0.75%
456,346
08/05/2026
9.35
9.51
9.25
9.29
+1.09%
707,878
08/04/2026
9.47
9.52
9.14
9.19
-3.06%
1,128,716
08/03/2026
9.77
9.86
9.45
9.48
-4.91%
737,350
07/31/2026
10.08
10.19
9.75
9.97
-1.87%
648,822
07/30/2026
9.62
10.20
9.62
10.16
+4.63%
349,555
07/29/2026
10.06
10.11
9.67
9.71
-3.29%
812,569
07/28/2026
10.24
10.26
9.72
10.04
-1.95%
1,028,163
07/27/2026
10.44
10.47
10.13
10.24
-3.21%
706,249
07/24/2026
10.66
10.80
10.48
10.58
-1.76%
419,601
07/23/2026
11.20
11.49
10.76
10.77
-4.77%
797,062
07/22/2026
10.79
11.47
10.79
11.31
+4.92%
909,539
07/21/2026
10.81
10.96
10.70
10.78
+1.60%
641,559
07/20/2026
10.09
10.71
9.95
10.61
+5.36%
659,327
07/17/2026
10.11
10.16
9.89
10.07
+1.41%
759,844
07/16/2026
10.32
10.42
9.92
9.93
-3.12%
604,890
07/15/2026
10.38
10.52
10.13
10.25
-1.82%
432,692
07/14/2026
10.40
10.47
10.30
10.44
+0.58%
387,636
07/13/2026
10.46
10.79
10.34
10.38
+0.68%
802,286
07/10/2026
10.05
10.34
10.01
10.31
+3.10%
534,240
07/09/2026
10.28
10.62
9.94
10.00
-1.96%
861,102
07/08/2026
9.85
10.28
9.60
10.20
+6.03%
857,617
07/07/2026
9.59
9.79
9.42
9.62
+1.48%
499,545
07/06/2026
9.70
9.93
9.45
9.48
-1.66%
1,022,026
07/02/2026
9.71
9.84
9.55
9.64
+1.69%
504,859
07/01/2026
9.32
9.65
9.29
9.48
-0.73%
472,363
06/30/2026
9.64
9.79
9.51
9.55
-1.14%
543,702
06/29/2026
9.55
9.94
9.52
9.66
+2.66%
1,198,393
06/26/2026
9.23
9.49
9.23
9.41
+1.18%
422,597
06/25/2026
9.16
9.30
8.94
9.30
+2.09%
576,150
06/24/2026
9.19
9.38
9.04
9.11
-2.77%
1,327,361
06/23/2026
9.15
9.46
9.07
9.37
+2.40%
875,116
06/22/2026
9.36
9.41
9.04
9.15
-0.97%
899,380
06/18/2026
9.65
9.66
9.12
9.24
-4.15%
2,011,146
06/17/2026
9.97
9.97
9.55
9.64
-2.92%
1,280,361
06/16/2026
10.66
10.85
9.81
9.93
-8.90%
1,488,316
06/15/2026
11.29
11.57
10.86
10.90
-6.44%
1,113,938
06/12/2026
11.63
11.84
11.58
11.65
-0.34%
921,019
06/11/2026
11.45
11.87
11.40
11.69
+3.63%
1,311,907
06/10/2026
11.32
11.55
11.21
11.28
-0.09%
964,637
06/09/2026
11.38
11.47
10.96
11.29
-0.96%
1,050,156
06/08/2026
11.71
11.74
11.30
11.40
-0.18%
677,761
06/05/2026
12.11
12.15
11.38
11.42
-5.70%
1,353,905
06/04/2026
12.12
12.32
11.90
12.11
-0.66%
475,848
06/03/2026
12.54
12.75
12.19
12.19
-2.48%
376,589
06/02/2026
12.58
12.93
12.30
12.50
-0.64%
782,461
06/01/2026
12.34
12.72
12.26
12.58
+3.71%
724,850
05/29/2026
12.56
12.59
12.07
12.13
-3.96%
1,135,996
05/28/2026
12.59
12.83
12.46
12.63
+0.40%
355,211
05/27/2026
12.48
12.79
12.35
12.58
+0.56%
676,207
05/26/2026
12.77
13.07
12.47
12.51
-2.34%
666,459
05/22/2026
13.42
13.50
12.80
12.81
-5.95%
701,733
05/21/2026
13.47
13.79
13.36
13.62
+2.25%
775,005
05/20/2026
13.28
13.60
13.10
13.32
0.00%
712,588
05/19/2026
13.58
13.74
13.21
13.32
-1.04%
800,883
05/18/2026
12.94
13.57
12.81
13.46
+2.67%
605,994
05/15/2026
13.14
13.25
12.94
13.11
+0.69%
544,175
05/14/2026
13.80
13.86
13.01
13.02
-4.62%
909,597
05/13/2026
13.23
13.81
12.85
13.65
+4.44%
1,094,112
05/12/2026
12.46
13.29
12.29
13.07
-3.11%
2,431,953
05/11/2026
13.35
13.65
13.15
13.49
+2.74%
948,895
05/11/2026
-$0.24 Earnings
05/08/2026
13.30
13.36
13.08
13.13
-1.80%
571,999
05/07/2026
13.56
13.56
12.92
13.37
-3.26%
1,301,333
05/06/2026
13.72
13.93
13.15
13.82
-2.95%
1,301,465
05/05/2026
14.98
15.10
14.22
14.24
-6.19%
1,125,268
05/04/2026
13.95
15.25
13.95
15.18
+10.17%
2,549,004
05/04/2026
$0.12 Dividend
05/01/2026
13.93
14.19
13.44
13.78
-1.35%
1,068,336
04/30/2026
14.08
14.20
13.72
13.97
-2.29%
1,653,797
04/29/2026
13.78
14.42
13.76
14.29
+5.26%
2,111,648
04/28/2026
13.01
13.72
12.92
13.58
+4.98%
861,057
04/27/2026
12.79
13.07
12.60
12.94
+2.11%
738,950
04/24/2026
13.13
13.36
12.39
12.67
-3.69%
1,368,085
04/23/2026
13.68
13.74
13.01
13.15
-2.43%
810,830
04/22/2026
13.58
14.15
13.44
13.48
+0.74%
1,643,604
04/21/2026
12.64
13.60
12.36
13.38
+6.13%
1,521,776
04/20/2026
12.55
12.79
12.35
12.61
+2.00%
1,106,554
04/17/2026
12.48
12.56
11.69
12.36
-6.38%
2,391,525
04/16/2026
12.99
13.40
12.98
13.20
+0.08%
1,030,180
04/15/2026
13.39
13.39
12.64
13.19
-1.84%
2,445,115
04/14/2026
14.09
14.09
13.39
13.44
-4.91%
1,117,182
04/13/2026
14.45
14.76
13.89
14.14
-0.83%
1,211,653
04/10/2026
13.94
14.25
13.78
14.25
+2.28%
755,513
04/09/2026
14.43
14.58
13.89
13.94
-1.47%
1,529,664
04/08/2026
13.75
14.32
13.56
14.15
-5.06%
2,598,983
04/07/2026
14.69
15.27
14.64
14.90
-1.12%
1,090,800
04/06/2026
15.20
15.64
14.94
15.07
-0.13%
1,037,048