AGRO
Adecoagro (AGRO)
NYSE
$9.37+$0.22 (+2.40%)
Price as of Jun 23, 2026 7:03 PM EDT
  • $1.1B
    Market Cap
  • 1.78%
    1-Year Change
  • Farm Products
    Industry
  • 1 Month
    -28.57%
    Low Price$9.15
    High Price$12.63
  • 3 Months
    -34.58%
    Low Price$9.15
    High Price$15.25
  • 1 Year
    +1.78%
    Low Price$7.13
    High Price$15.25
Date
Open
High
Low
Close
Change (%)
Volume
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
04/02/2026
15.11
15.59
14.65
15.09
+2.63%
1,306,182
04/01/2026
14.67
14.85
14.32
14.70
-1.26%
1,787,441
03/31/2026
14.56
15.75
14.41
14.89
-1.51%
2,761,768
03/30/2026
14.47
15.41
14.47
15.12
+8.54%
3,439,073
03/27/2026
13.79
14.34
13.66
13.93
+1.44%
2,062,726
03/26/2026
14.52
14.82
13.69
13.73
-5.78%
1,745,903
03/25/2026
13.63
14.69
13.35
14.57
+5.23%
3,157,640
03/24/2026
13.17
13.89
12.98
13.85
+5.91%
2,101,796
03/23/2026
13.65
13.78
12.97
13.07
-6.52%
2,279,169
03/20/2026
14.24
14.74
13.59
13.99
-3.42%
3,166,605
03/19/2026
13.42
14.63
13.29
14.48
+7.19%
4,399,841
03/18/2026
12.50
14.21
12.37
13.51
+9.48%
5,807,218
03/17/2026
11.52
12.74
11.37
12.34
+14.22%
4,536,148
03/16/2026
10.80
11.09
10.71
10.80
+0.74%
1,707,610
03/16/2026
-$0.16 Earnings
03/13/2026
10.59
10.90
10.56
10.73
+2.08%
994,843
03/12/2026
10.36
10.57
9.74
10.51
+2.51%
3,180,082
03/11/2026
10.01
10.27
9.95
10.25
+1.27%
2,111,692
03/10/2026
9.92
10.34
9.73
10.12
+2.20%
3,187,502
03/09/2026
10.59
10.61
9.87
9.90
-1.67%
2,405,034
03/06/2026
9.66
10.25
9.62
10.07
+4.74%
1,498,311
03/05/2026
9.64
9.83
9.43
9.62
+1.15%
1,216,148
03/04/2026
9.11
9.60
9.10
9.51
+5.04%
705,839
03/03/2026
9.08
9.21
8.84
9.05
-2.04%
685,093
03/02/2026
8.92
9.31
8.75
9.24
+4.95%
604,721
02/27/2026
8.78
8.83
8.68
8.80
+0.57%
317,105
02/26/2026
8.84
8.87
8.62
8.75
-1.56%
257,118
02/25/2026
9.06
9.07
8.78
8.89
-1.86%
292,320
02/24/2026
8.87
9.09
8.85
9.06
+2.47%
249,012
02/23/2026
9.17
9.19
8.83
8.84
-3.04%
340,000
02/20/2026
8.92
9.17
8.84
9.12
+3.37%
463,723
02/19/2026
8.74
8.89
8.66
8.82
+1.95%
237,415
02/18/2026
8.73
8.89
8.64
8.65
-0.23%
182,740
02/17/2026
8.66
8.76
8.45
8.67
+1.16%
377,940
02/13/2026
8.66
8.81
8.46
8.57
-0.23%
400,501
02/12/2026
8.82
8.88
8.49
8.59
-3.02%
551,631
02/11/2026
8.84
8.89
8.68
8.86
+1.02%
292,271
02/10/2026
8.81
8.89
8.61
8.77
-0.45%
459,789
02/09/2026
8.55
8.87
8.38
8.81
+3.73%
576,011
02/06/2026
8.43
8.54
8.29
8.50
+1.66%
332,211
02/05/2026
8.63
8.66
8.35
8.36
-3.21%
440,418
02/04/2026
8.68
8.77
8.59
8.63
-0.23%
352,987
02/03/2026
8.60
8.85
8.53
8.65
+0.34%
474,025
02/02/2026
8.67
8.93
8.59
8.62
-1.81%
606,813