Free Trial

Adecoagro (AGRO) Stock Chart & Stock Price History

→ Charles Payne Demystifies Options (From Unstoppable Prosperity) (Ad)
Free AGRO Stock Alerts
$11.08
-0.22 (-1.95%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Adecoagro Stock Price Performance

5 Day
Performance
-1.47%
1 Month
Performance
-4.73%
3 Month
Performance
+12.72%
6 Month
Performance
+7.78%
Year-To-Date
Performance
-0.18%
1 Year
Performance
+32.69%
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 Unstoppable Prosperity
Charles Payne Demystifies Options
When it comes to retirement, everyone fears one thing… Outliving their retirement savings. You'll discover conservative, beginner-friendly options strategies which could help to cash flow your stock portfolio.
Click here to register for free.

AGRO Stock Chart for Saturday, May, 11, 2024

AGRO Chart by TradingView

Adecoagro Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Charles Payne Demystifies Options (Ad)

When it comes to retirement, everyone fears one thing… Outliving their retirement savings. You'll discover conservative, beginner-friendly options strategies which could help to cash flow your stock portfolio.

Click here to register for free.
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
02/29/2024$9.99$10.05
+0.60%		$10.10$9.92558,995 shs$1.07 billion
02/28/2024$10.00$9.99
-0.10%		$10.11$9.90318,650 shs$1.06 billion
02/27/2024$9.87$10.00
+1.27%		$10.12$9.91368,559 shs$1.06 billion
02/26/2024$9.95$9.87
-0.80%		$9.93$9.78405,505 shs$1.05 billion
02/23/2024$10.00$9.94
-0.65%		$10.04$9.89334,393 shs$1.05 billion
02/22/2024$9.93$10.00
+0.70%		$10.09$9.88325,418 shs$1.06 billion
02/21/2024$9.93$9.93$10.05$9.89381,637 shs$1.05 billion
02/20/2024$9.92$9.93
+0.10%		$10.03$9.82404,502 shs$1.05 billion
02/19/2024$9.92$9.92$9.95$9.64591,600 shs$1.05 billion
02/16/2024$9.71$9.92
+2.11%		$9.94$9.64591,646 shs$1.05 billion
02/15/2024$9.63$9.71
+0.83%		$9.80$9.61406,401 shs$1.03 billion
02/14/2024$9.51$9.63
+1.26%		$9.72$9.54419,702 shs$1.02 billion
02/13/2024$9.83$9.51
-3.26%		$9.78$9.48557,825 shs$1.01 billion
02/12/2024$9.83$9.83$9.96$9.80552,063 shs$1.04 billion

Related Companies:
This page (NYSE:AGRO) was last updated on 5/11/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
The Crypto 9-5 Escape Plan
Crypto 101 Media
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Obama’s Forever Term [exposed]
Porter & Company
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
RSVP: Charles Payne’s Cash Flow Workshop
Unstoppable Prosperity
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Bill Clinton Backing Biden Replacement???
The Freeport Society