Free Trial
→ The Final Frontier (From Porter & Company) (Ad) Free AGRO Stock Alerts

Adecoagro (AGRO) Stock Chart & Stock Price History

Adecoagro logo
$11.46
+0.15 (+1.33%)
(As of 11/4/2024 ET)
Compare

Adecoagro Stock Price Performance

5 Day
Performance
-1.04%
1 Month
Performance
+2.50%
3 Month
Performance
+24.70%
6 Month
Performance
+3.15%
Year-To-Date
Performance
+3.24%
1 Year
Performance
+3.52%
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 Porter & Company
Urgent: This election is rigged
If you missed it, my emergency election broadcast is now available - but will be removed soon
Click here to watch it now.

AGRO Stock Chart for Monday, November, 4, 2024

AGRO Chart by TradingView

Adecoagro Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/04/2024$11.31$11.46
+1.33%		$11.53$11.34273,971 shs$1.19 billion
11/01/2024$11.50$11.31
-1.65%		$11.65$11.231.04 million shs$1.18 billion
10/31/2024$11.58$11.50
-0.69%		$11.58$11.43435,632 shs$1.20 billion
10/30/2024$11.57$11.58
+0.09%		$11.59$11.37794,536 shs$1.21 billion
10/29/2024$11.66$11.57
-0.77%		$11.66$11.53621,290 shs$1.20 billion
10/28/2024$11.77$11.66
-0.93%		$11.79$11.62470,745 shs$1.21 billion
10/25/2024$11.68$11.79
+0.90%		$11.86$11.68466,596 shs$1.23 billion
10/24/2024$11.68$11.68$11.72$11.53501,338 shs$1.22 billion
10/23/2024$11.57$11.68
+0.95%		$11.71$11.391.02 million shs$1.22 billion
10/22/2024$11.37$11.57
+1.76%		$11.67$11.37438,486 shs$1.20 billion
10/21/2024$11.38$11.37
-0.09%		$11.52$11.331.05 million shs$1.18 billion
10/18/2024$11.39$11.38
-0.09%		$11.50$11.30876,849 shs$1.19 billion
10/17/2024$11.22$11.39
+1.52%		$11.42$11.23735,664 shs$1.19 billion
10/16/2024$11.20$11.22
+0.18%		$11.35$11.17903,287 shs$1.17 billion
10/15/2024$11.04$11.20
+1.45%		$11.26$10.94765,120 shs$1.17 billion
10/14/2024$10.96$11.04
+0.73%		$11.10$10.72961,232 shs$1.15 billion
10/11/2024$11.09$10.96
-1.17%		$11.20$10.96312,021 shs$1.14 billion
10/10/2024$11.02$11.09
+0.64%		$11.12$10.97574,281 shs$1.15 billion
10/09/2024$11.14$11.02
-1.08%		$11.11$10.86634,292 shs$1.15 billion
10/08/2024$11.04$11.14
+0.91%		$11.17$10.94433,598 shs$1.16 billion
10/07/2024$11.18$11.04
-1.25%		$11.33$11.02358,711 shs$1.15 billion
10/04/2024$11.20$11.18
-0.18%		$11.32$11.18276,321 shs$1.16 billion
10/03/2024$11.38$11.20
-1.54%		$11.29$11.14401,667 shs$1.17 billion
10/02/2024$11.51$11.38
-1.17%		$11.68$11.34444,978 shs$1.18 billion
10/01/2024$11.07$11.51
+3.97%		$11.52$10.92995,330 shs$1.20 billion
09/30/2024$11.37$11.07
-2.64%		$11.36$11.04613,746 shs$1.15 billion
09/27/2024$11.62$11.37
-2.15%		$11.72$11.32468,752 shs$1.18 billion
09/26/2024$11.40$11.62
+1.93%		$12.07$11.611.11 million shs$1.21 billion
09/25/2024$11.58$11.40
-1.55%		$11.63$11.241.25 million shs$1.19 billion
09/24/2024$11.51$11.58
+0.61%		$11.73$11.50712,591 shs$1.21 billion
09/23/2024$11.41$11.51
+0.88%		$11.59$11.31492,090 shs$1.20 billion
09/20/2024$11.64$11.43
-1.80%		$11.65$11.311.31 million shs$1.19 billion
09/19/2024$11.30$11.64
+3.01%		$11.67$11.351.07 million shs$1.21 billion
09/18/2024$11.19$11.30
+0.98%		$11.40$11.091.04 million shs$1.18 billion
09/17/2024$11.55$11.19
-3.12%		$11.20$10.921.30 million shs$1.17 billion
09/16/2024$11.57$11.55
-0.17%		$11.65$11.51662,601 shs$1.20 billion
09/13/2024$11.39$11.57
+1.62%		$11.62$11.41859,865 shs$1.20 billion
09/12/2024$11.31$11.39
+0.66%		$11.43$11.24595,213 shs$1.19 billion
09/11/2024$11.21$11.31
+0.89%		$11.45$11.14548,838 shs$1.18 billion
09/10/2024$11.21$11.21$11.22$10.98982,626 shs$1.17 billion
Banking failure dead ahead (Ad)

If you missed it, my emergency election broadcast is now available - but will be removed soon

Click here to watch it now.
09/09/2024$11.42$11.21
-1.84%		$11.37$10.881.12 million shs$1.17 billion
09/06/2024$11.37$11.43
+0.48%		$11.52$11.231.30 million shs$1.19 billion
09/05/2024$11.19$11.37
+1.65%		$11.41$11.21729,650 shs$1.18 billion
09/04/2024$11.04$11.19
+1.31%		$11.25$11.00778,969 shs$1.16 billion
09/03/2024$11.01$11.04
+0.27%		$11.14$10.85667,427 shs$1.15 billion
09/02/2024$11.01$11.01$11.14$10.82723,400 shs$1.15 billion
08/30/2024$10.83$11.01
+1.66%		$11.14$10.82723,463 shs$1.15 billion
08/29/2024$10.83$10.83
+0.05%		$10.89$10.70800,127 shs$1.13 billion
08/28/2024$10.82$10.83
+0.09%		$10.96$10.77694,904 shs$1.13 billion
08/27/2024$10.65$10.82
+1.60%		$10.94$10.56812,301 shs$1.13 billion
08/26/2024$10.66$10.65
-0.14%		$10.90$10.62582,622 shs$1.11 billion
08/23/2024$10.45$10.66
+2.01%		$10.66$10.44676,420 shs$1.11 billion
08/22/2024$10.78$10.45
-3.06%		$10.81$10.42636,045 shs$1.09 billion
08/21/2024$11.04$10.78
-2.36%		$11.12$10.75574,640 shs$1.12 billion
08/20/2024$11.37$11.04
-2.90%		$11.33$10.99742,008 shs$1.15 billion
08/19/2024$11.40$11.37
-0.26%		$11.49$11.32704,182 shs$1.18 billion
08/16/2024$11.56$11.38
-1.51%		$11.62$11.371.01 million shs$1.19 billion
08/15/2024$11.29$11.56
+2.35%		$11.72$11.31864,235 shs$1.20 billion
08/14/2024$11.57$11.29
-2.42%		$11.58$11.191.76 million shs$1.18 billion
08/13/2024$10.55$11.57
+9.67%		$11.90$10.555.10 million shs$1.20 billion
08/12/2024$10.31$10.55
+2.33%		$10.64$10.204.30 million shs$1.10 billion
08/09/2024$9.50$10.31
+8.53%		$10.31$9.482.90 million shs$1.07 billion
08/08/2024$9.18$9.50
+3.49%		$9.52$9.19379,348 shs$989.28 million
08/07/2024$9.05$9.18
+1.44%		$9.19$9.05610,297 shs$955.96 million
08/06/2024$9.04$9.05
+0.11%		$9.12$9.03447,542 shs$942.47 million
08/05/2024$9.19$9.04
-1.63%		$9.05$8.72956,120 shs$941.43 million

Related Companies

This page (NYSE:AGRO) was last updated on 11/4/2024 by MarketBeat.com Staff
From Our Partners
2 sentences that change everything you THOUGHT you knew about trading
If you're like most people, on Friday morning you'll probably follow your set routine: Wake up... eat breakfas...
Investing Daily | Sponsored
Bill Gates’s Next Big AI Bet: Stargate
In February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...
Brownstone Research | Sponsored
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
[Urgent] Starlink Set For The Largest IPO In History?
He turned PayPal from a tiny, off-the-radar startup… to a massive $64 billion giant. Then, he did it a...
Paradigm Press | Sponsored
Elon knows the truth, which is why they want him silenced
Elon Musk is one of mankind’s greatest innovators. But for all his visionary prowess and contributions to h...
Porter & Company | Sponsored
Market "Famine" Coming
Market Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...
Opportunistic Trader | Sponsored
A Totally New ‘Income Coin’
Buckle up… Because this might shatter everything you thought you knew about "income trading." In fact, i...
Crypto 101 Media | Sponsored