AGRO
Adecoagro (AGRO)
NYSE
$8.96-$0.09 (-1.04%)
Price as of Nov 12, 2026 9:13 AM EST
  • $1.1B
    Market Cap
  • 17.10%
    1-Year Change
  • Farm Products
    Industry
  • 1 Month
    -10.44%
    Low Price$8.93
    High Price$10.40
  • 3 Months
    -2.55%
    Low Price$8.79
    High Price$12.30
  • 1 Year
    +17.10%
    Low Price$6.97
    High Price$14.92
Date
Open
High
Low
Close
Change (%)
Volume
11/11/2026
8.91
9.05
8.87
9.05
+1.34%
596,684
11/11/2026
$0.19 Earnings
11/10/2026
9.03
9.04
8.82
8.93
-2.08%
314,466
11/09/2026
8.93
9.13
8.85
9.12
+1.33%
392,031
11/06/2026
9.08
9.19
8.93
9.00
-0.99%
452,748
11/05/2026
9.25
9.44
9.08
9.09
-0.21%
511,548
11/05/2026
$0.12 Dividend
11/04/2026
9.39
9.42
8.94
9.11
-2.94%
838,274
11/03/2026
9.38
9.51
9.28
9.39
-0.52%
425,142
11/02/2026
9.47
9.55
9.34
9.43
-1.34%
460,985
10/30/2026
9.67
9.68
9.50
9.56
-0.21%
481,107
10/29/2026
9.66
9.85
9.51
9.58
-1.12%
374,707
10/28/2026
9.99
10.07
9.65
9.69
+0.10%
487,100
10/27/2026
10.03
10.12
9.65
9.68
-2.00%
624,341
10/26/2026
9.74
9.97
9.55
9.88
-1.09%
938,287
10/23/2026
9.70
10.03
9.68
9.99
+2.95%
789,512
10/22/2026
9.42
9.77
9.38
9.70
+3.69%
676,148
10/21/2026
9.39
9.46
9.21
9.36
-0.84%
947,631
10/20/2026
9.63
9.63
9.31
9.43
-0.83%
501,893
10/19/2026
9.89
10.01
9.49
9.51
-3.89%
710,888
10/16/2026
9.89
10.20
9.89
9.90
-0.20%
750,937
10/15/2026
10.22
10.22
9.86
9.92
-2.33%
546,887
10/14/2026
10.36
10.60
10.09
10.15
-2.37%
443,435
10/13/2026
10.20
10.41
10.11
10.40
+2.33%
419,758
10/12/2026
10.21
10.26
10.00
10.16
+0.59%
635,231
10/09/2026
10.36
10.38
10.10
10.11
-2.10%
561,961
10/08/2026
10.48
10.62
10.28
10.32
-0.19%
632,718
10/07/2026
10.67
10.76
10.34
10.34
-3.14%
565,301
10/06/2026
10.52
10.76
10.52
10.68
+0.65%
631,129
10/05/2026
10.24
10.88
10.14
10.61
+6.44%
783,690
10/02/2026
9.65
10.06
9.62
9.97
+1.71%
622,107
10/01/2026
9.96
9.96
9.61
9.80
-2.07%
592,942
09/30/2026
9.93
10.16
9.86
10.01
+1.20%
345,964
09/29/2026
9.87
10.02
9.70
9.89
-0.50%
600,639
09/28/2026
10.38
10.39
9.89
9.94
-3.45%
759,764
09/25/2026
10.42
10.49
10.19
10.29
-1.88%
421,546
09/24/2026
10.76
10.81
10.46
10.49
-2.03%
541,335
09/23/2026
10.88
10.99
10.60
10.71
-0.73%
467,409
09/22/2026
10.90
11.05
10.78
10.79
-1.89%
391,577
09/21/2026
11.34
11.39
10.80
10.99
-2.79%
932,091
09/18/2026
11.55
11.65
11.30
11.31
-3.13%
779,140
09/17/2026
11.49
11.96
11.40
11.67
+1.81%
491,914
09/16/2026
11.33
11.60
11.14
11.47
+0.52%
901,041
09/15/2026
11.49
11.63
11.29
11.41
-1.37%
682,281
09/14/2026
11.78
11.90
11.49
11.57
-0.42%
650,104
09/11/2026
11.93
12.01
11.53
11.62
-4.54%
705,666
09/10/2026
12.46
12.62
12.13
12.17
-1.04%
1,052,926
09/09/2026
12.22
12.42
12.07
12.30
+1.80%
1,214,550
09/08/2026
11.75
12.19
11.75
12.08
+3.99%
906,480
09/04/2026
11.34
11.77
11.25
11.62
+1.47%
568,549
09/03/2026
11.59
11.68
11.13
11.45
-1.53%
830,853
09/02/2026
11.58
11.78
11.46
11.63
-2.00%
838,403
09/01/2026
11.32
11.92
11.16
11.86
+5.62%
1,387,315
08/31/2026
10.89
11.29
10.85
11.23
+5.96%
883,394
08/28/2026
10.53
10.77
10.50
10.60
+0.47%
571,488
08/27/2026
10.93
10.93
10.47
10.55
-3.52%
511,886
08/26/2026
10.79
11.13
10.59
10.93
+0.45%
833,878
08/25/2026
11.12
11.12
10.68
10.89
-2.04%
536,445
08/24/2026
11.06
11.39
10.92
11.11
+1.72%
1,107,085
08/21/2026
10.85
11.02
10.50
10.92
+1.19%
894,586
08/20/2026
10.38
11.04
10.35
10.80
+3.50%
1,493,447
08/19/2026
10.05
10.76
10.02
10.43
+7.75%
1,904,177
08/18/2026
9.24
9.71
9.13
9.68
+5.94%
1,345,139
08/17/2026
8.94
9.29
8.82
9.14
+3.93%
1,116,413
08/14/2026
9.05
9.08
8.76
8.79
-1.55%
1,182,514
08/13/2026
9.12
9.21
8.91
8.93
-2.58%
982,331
08/12/2026
9.17
9.28
8.89
9.17
-1.28%
1,219,743
08/11/2026
9.48
9.62
9.19
9.29
-2.59%
613,494
08/11/2026
$0.20 Earnings
08/10/2026
9.28
9.63
9.27
9.53
+2.22%
617,895
08/07/2026
9.17
9.44
9.13
9.33
+0.96%
741,423
08/06/2026
9.31
9.37
9.19
9.24
+0.75%
456,346
08/05/2026
9.23
9.39
9.13
9.17
+1.09%
707,878
08/04/2026
9.35
9.39
9.02
9.07
-3.06%
1,128,716
08/03/2026
9.64
9.73
9.33
9.36
-4.91%
737,350
07/31/2026
9.95
10.05
9.62
9.84
-1.87%
648,822
07/30/2026
9.49
10.07
9.49
10.03
+4.63%
349,555
07/29/2026
9.93
9.97
9.54
9.58
-3.29%
812,569
07/28/2026
10.11
10.13
9.60
9.91
-1.95%
1,028,163
07/27/2026
10.30
10.33
10.00
10.11
-3.21%
706,249
07/24/2026
10.52
10.66
10.34
10.44
-1.76%
419,601
07/23/2026
11.05
11.34
10.62
10.63
-4.77%
797,062
07/22/2026
10.65
11.32
10.65
11.16
+4.92%
909,539
07/21/2026
10.67
10.82
10.56
10.64
+1.60%
641,559
07/20/2026
9.96
10.56
9.82
10.47
+5.36%
659,327
07/17/2026
9.98
10.02
9.76
9.94
+1.41%
759,844
07/16/2026
10.18
10.28
9.79
9.80
-3.12%
604,890
07/15/2026
10.24
10.38
10.00
10.12
-1.82%
432,692
07/14/2026
10.26
10.33
10.16
10.30
+0.58%
387,636
07/13/2026
10.32
10.65
10.20
10.24
+0.68%
802,286
07/10/2026
9.92
10.20
9.88
10.17
+3.10%
534,240
07/09/2026
10.14
10.48
9.81
9.87
-1.96%
861,102
07/08/2026
9.72
10.14
9.47
10.07
+6.03%
857,617
07/07/2026
9.46
9.66
9.30
9.49
+1.48%
499,545
07/06/2026
9.57
9.80
9.33
9.36
-1.66%
1,022,026
07/02/2026
9.58
9.71
9.42
9.51
+1.69%
504,859
07/01/2026
9.20
9.52
9.17
9.36
-0.73%
472,363
06/30/2026
9.51
9.66
9.38
9.42
-1.14%
543,702
06/29/2026
9.42
9.81
9.39
9.53
+2.66%
1,198,393
06/26/2026
9.11
9.37
9.11
9.29
+1.18%
422,597