Free Trial

Adecoagro (AGRO) Stock Chart & Stock Price History

→ Are You Positioned For The New Energy Goldrush? (From Wealthpin Pro) (Ad)
Free AGRO Stock Alerts
$9.84
+0.06 (+0.61%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends

Adecoagro Stock Price Performance

5 Day
Performance
-0.81%
1 Month
Performance
-8.47%
3 Month
Performance
-2.38%
6 Month
Performance
-12.14%
Year-To-Date
Performance
-11.35%
1 Year
Performance
+8.31%
Receive AGRO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Adecoagro and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
SHOCKING Crypto Leak…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

AGRO Stock Chart for Sunday, June, 2, 2024

AGRO Chart by TradingView

Adecoagro Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$9.78$9.85
+0.66%		$9.85$9.68708,181 shs$1.03 billion
05/30/2024$9.70$9.78
+0.82%		$9.85$9.72664,636 shs$1.02 billion
05/29/2024$9.92$9.70
-2.22%		$9.86$9.67506,773 shs$1.01 billion
05/28/2024$9.95$9.92
-0.30%		$10.04$9.82538,226 shs$1.03 billion
05/27/2024$9.95$9.95$10.02$9.90380,600 shs$1.04 billion
05/24/2024$9.89$9.95
+0.56%		$10.02$9.90380,627 shs$1.04 billion
05/23/2024$10.08$9.89
-1.84%		$10.13$9.86608,556 shs$1.03 billion
05/22/2024$10.27$10.08
-1.85%		$10.39$10.07792,390 shs$1.05 billion
05/21/2024$10.27$10.27
-0.05%		$10.35$10.21649,595 shs$1.07 billion
05/20/2024$10.32$10.27
-0.48%		$10.41$10.20724,173 shs$1.07 billion
05/17/2024$10.88$10.33
-5.10%		$10.89$10.051.74 million shs$1.08 billion
05/16/2024$10.87$10.88
+0.09%		$10.94$10.78498,707 shs$1.13 billion
05/15/2024$10.75$10.87
+1.12%		$10.90$10.66443,095 shs$1.13 billion
05/14/2024$11.09$10.75
-3.02%		$11.10$10.74364,524 shs$1.12 billion
05/13/2024$11.08$11.09
+0.05%		$11.13$10.83665,920 shs$1.15 billion
05/10/2024$11.29$11.08
-1.86%		$11.51$11.08351,827 shs$1.15 billion
05/09/2024$11.30$11.29
-0.04%		$11.36$11.21471,247 shs$1.18 billion
05/08/2024$11.28$11.30
+0.13%		$11.39$11.14987,914 shs$1.18 billion
05/07/2024$11.25$11.28
+0.31%		$11.47$11.19631,306 shs$1.17 billion
05/06/2024$11.11$11.25
+1.22%		$11.35$11.22809,391 shs$1.17 billion
05/03/2024$10.75$11.11
+3.35%		$11.25$10.86883,741 shs$1.16 billion
05/02/2024$10.86$10.75
-1.01%		$11.10$10.72762,173 shs$1.12 billion
05/01/2024$10.86$10.86
+0.05%		$11.03$10.75310,182 shs$1.13 billion
04/30/2024$11.14$10.86
-2.56%		$11.18$10.85713,409 shs$1.15 billion
04/29/2024$11.05$11.14
+0.81%		$11.20$11.041.35 million shs$1.18 billion
04/26/2024$10.97$11.05
+0.73%		$11.21$11.01506,639 shs$1.17 billion
04/25/2024$11.07$10.97
-0.95%		$11.09$10.89265,738 shs$1.16 billion
04/24/2024$11.14$11.07
-0.58%		$11.15$10.98373,941 shs$1.18 billion
04/23/2024$11.14$11.14
-0.04%		$11.29$11.11234,181 shs$1.18 billion
04/22/2024$11.02$11.14
+1.09%		$11.18$10.94204,091 shs$1.18 billion
04/19/2024$10.76$11.02
+2.42%		$11.02$10.78249,085 shs$1.17 billion
04/18/2024$10.66$10.76
+0.99%		$10.80$10.67233,408 shs$1.14 billion
04/17/2024$10.65$10.66
+0.05%		$10.88$10.65330,947 shs$1.13 billion
04/16/2024$10.77$10.65
-1.11%		$10.78$10.62392,617 shs$1.13 billion
04/15/2024$11.10$10.77
-2.97%		$11.16$10.77435,990 shs$1.14 billion
04/12/2024$11.63$11.10
-4.56%		$11.67$11.06845,539 shs$1.18 billion
04/11/2024$11.68$11.63
-0.39%		$11.88$11.59362,197 shs$1.23 billion
04/10/2024$11.88$11.68
-1.73%		$11.90$11.56880,178 shs$1.24 billion
04/09/2024$11.01$11.88
+7.90%		$11.95$11.15871,314 shs$1.26 billion
04/08/2024$11.03$11.01
-0.18%		$11.19$10.97255,928 shs$1.17 billion
The only financial event in 2024 that matters (Ad)

Man Who Predicted 2008 Crash Warns of Black Swan Financial Event in 2024 Porter Stansberry’s new documentary is going viral.

Stream the documentary for free by clicking here
04/05/2024$11.05$11.02
-0.23%		$11.13$10.97317,467 shs$1.17 billion
04/04/2024$11.04$11.05
+0.05%		$11.18$10.88505,086 shs$1.17 billion
04/03/2024$11.01$11.04
+0.27%		$11.14$10.99515,212 shs$1.17 billion
04/02/2024$10.90$11.01
+1.01%		$11.03$10.90506,591 shs$1.17 billion
04/01/2024$11.02$10.90
-1.09%		$11.11$10.84535,411 shs$1.16 billion
03/29/2024$11.02$11.02$11.17$10.97440,764 shs$1.17 billion
03/28/2024$10.95$11.02
+0.69%		$11.17$10.97323,808 shs$1.17 billion
03/27/2024$10.80$10.95
+1.39%		$10.97$10.78449,905 shs$1.16 billion
03/26/2024$10.79$10.80
+0.05%		$11.01$10.77689,929 shs$1.15 billion
03/25/2024$10.65$10.79
+1.31%		$10.87$10.57554,692 shs$1.15 billion
03/22/2024$10.62$10.65
+0.28%		$10.81$10.64375,011 shs$1.13 billion
03/21/2024$10.63$10.62
-0.09%		$10.71$10.49301,359 shs$1.13 billion
03/20/2024$10.37$10.63
+2.51%		$10.67$10.31399,863 shs$1.13 billion
03/19/2024$10.53$10.37
-1.52%		$10.52$10.36352,228 shs$1.10 billion
03/18/2024$10.03$10.53
+4.99%		$10.57$10.03504,364 shs$1.12 billion
03/15/2024$10.32$10.05
-2.62%		$10.41$9.721.05 million shs$1.07 billion
03/14/2024$10.41$10.32
-0.82%		$10.60$10.29437,876 shs$1.10 billion
03/13/2024$10.21$10.41
+1.91%		$10.54$10.17499,861 shs$1.10 billion
03/12/2024$10.18$10.21
+0.29%		$10.25$10.16261,719 shs$1.08 billion
03/11/2024$10.11$10.18
+0.69%		$10.19$10.08250,944 shs$1.08 billion
03/08/2024$10.04$10.11
+0.70%		$10.15$9.95266,285 shs$1.07 billion
03/07/2024$10.13$10.04
-0.84%		$10.21$10.03267,889 shs$1.07 billion
03/06/2024$10.01$10.13
+1.15%		$10.17$10.04359,389 shs$1.07 billion
03/05/2024$9.95$10.01
+0.65%		$10.11$9.96337,945 shs$1.06 billion
03/04/2024$10.08$9.95
-1.34%		$10.24$9.86474,955 shs$1.06 billion
03/01/2024$10.05$10.08
+0.35%		$10.18$9.97562,759 shs$1.07 billion

Related Companies:
This page (NYSE:AGRO) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders