NYSE - Nasdaq Real Time Price USD

Adecoagro S.A. (AGRO)

11.02 +0.26 (+2.42%)
At close: April 19 at 4:00 PM EDT
11.02 0.00 (0.00%)
After hours: April 19 at 4:01 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 10.78 11.02 10.78 11.02 11.02 249,100
Apr 18, 2024 10.72 10.80 10.67 10.76 10.76 233,400
Apr 17, 2024 10.73 10.88 10.65 10.65 10.65 330,900
Apr 16, 2024 10.70 10.78 10.62 10.65 10.65 392,600
Apr 15, 2024 11.21 11.21 10.76 10.78 10.78 435,900
Apr 12, 2024 11.63 11.67 11.06 11.10 11.10 845,500
Apr 11, 2024 11.70 11.88 11.59 11.63 11.63 362,200
Apr 10, 2024 11.85 11.90 11.56 11.68 11.68 880,000
Apr 9, 2024 11.32 11.95 11.15 11.88 11.88 871,400
Apr 8, 2024 11.07 11.19 10.97 11.01 11.01 256,900
Apr 5, 2024 11.06 11.13 10.97 11.03 11.03 317,500
Apr 4, 2024 11.10 11.18 10.88 11.06 11.06 505,100
Apr 3, 2024 11.04 11.14 10.99 11.03 11.03 515,200
Apr 2, 2024 10.93 11.03 10.91 11.01 11.01 506,600
Apr 1, 2024 11.02 11.11 10.84 10.90 10.90 537,600
Mar 28, 2024 10.97 11.17 10.97 11.02 11.02 440,800
Mar 27, 2024 10.80 10.97 10.78 10.95 10.95 449,900
Mar 26, 2024 10.87 11.01 10.77 10.80 10.80 689,900
Mar 25, 2024 10.65 10.87 10.57 10.79 10.79 554,700
Mar 22, 2024 10.69 10.81 10.64 10.65 10.65 375,000
Mar 21, 2024 10.64 10.71 10.49 10.62 10.62 376,300
Mar 20, 2024 10.40 10.67 10.31 10.63 10.63 401,100
Mar 19, 2024 10.45 10.52 10.36 10.37 10.37 353,100
Mar 18, 2024 10.03 10.57 10.03 10.53 10.53 504,400
Mar 15, 2024 10.35 10.42 9.71 10.03 10.03 1,052,400
Mar 14, 2024 10.60 10.60 10.29 10.32 10.32 443,400
Mar 13, 2024 10.16 10.56 10.16 10.40 10.40 500,500
Mar 12, 2024 10.24 10.25 10.16 10.20 10.20 261,700
Mar 11, 2024 10.10 10.19 10.07 10.18 10.18 250,900
Mar 8, 2024 10.07 10.15 9.95 10.11 10.11 266,300
Mar 7, 2024 10.18 10.21 10.03 10.04 10.04 268,000
Mar 6, 2024 10.12 10.17 10.04 10.13 10.13 359,400
Mar 5, 2024 9.96 10.11 9.96 10.01 10.01 338,600
Mar 4, 2024 10.09 10.24 9.86 9.95 9.95 474,900
Mar 1, 2024 10.10 10.18 9.97 10.08 10.08 562,800
Feb 29, 2024 10.07 10.10 9.92 10.04 10.04 559,000
Feb 28, 2024 9.98 10.11 9.90 9.98 9.98 318,700
Feb 27, 2024 9.93 10.12 9.91 9.99 9.99 368,600
Feb 26, 2024 9.93 9.93 9.78 9.88 9.88 405,500
Feb 23, 2024 10.00 10.04 9.89 9.95 9.95 334,400
Feb 22, 2024 9.88 10.09 9.88 10.01 10.01 325,400
Feb 21, 2024 9.93 10.05 9.89 9.93 9.93 383,700
Feb 20, 2024 9.85 10.03 9.82 9.93 9.93 404,500
Feb 16, 2024 9.68 9.95 9.64 9.92 9.92 591,600
Feb 15, 2024 9.67 9.80 9.61 9.71 9.71 410,500
Feb 14, 2024 9.54 9.72 9.54 9.63 9.63 419,900
Feb 13, 2024 9.70 9.78 9.48 9.51 9.51 558,300
Feb 12, 2024 9.83 9.96 9.80 9.84 9.84 552,100
Feb 9, 2024 9.81 9.97 9.79 9.83 9.83 444,500
Feb 8, 2024 10.19 10.19 9.72 9.78 9.78 818,700
Feb 7, 2024 10.44 10.45 10.20 10.21 10.21 496,400
Feb 6, 2024 10.23 10.44 10.11 10.44 10.44 566,400
Feb 5, 2024 10.51 10.51 10.16 10.20 10.20 560,200
Feb 2, 2024 10.41 10.65 10.36 10.56 10.56 463,600
Feb 1, 2024 10.31 10.40 10.23 10.35 10.35 358,400
Jan 31, 2024 10.34 10.48 10.21 10.23 10.23 461,700
Jan 30, 2024 10.23 10.31 10.12 10.31 10.31 688,000
Jan 29, 2024 10.17 10.29 10.14 10.25 10.25 837,100
Jan 26, 2024 10.17 10.29 10.15 10.18 10.18 406,300
Jan 25, 2024 10.01 10.19 10.00 10.15 10.15 304,300
Jan 24, 2024 10.13 10.17 9.92 9.92 9.92 332,700
Jan 23, 2024 10.00 10.11 9.83 9.98 9.98 963,200
Jan 22, 2024 9.87 10.13 9.60 9.97 9.97 986,400
Jan 19, 2024 10.10 10.16 9.94 10.13 10.13 606,100
Jan 18, 2024 10.15 10.23 10.01 10.12 10.12 502,500
Jan 17, 2024 10.35 10.35 10.02 10.05 10.05 795,900
Jan 16, 2024 10.60 10.60 10.25 10.47 10.47 1,152,900
Jan 12, 2024 10.94 10.99 10.64 10.65 10.65 772,200
Jan 11, 2024 10.60 10.99 10.55 10.85 10.85 541,700
Jan 10, 2024 10.81 10.93 10.53 10.58 10.58 537,000
Jan 9, 2024 10.90 11.01 10.80 10.80 10.80 381,900
Jan 8, 2024 10.81 10.99 10.74 10.93 10.93 335,700
Jan 5, 2024 10.80 10.93 10.70 10.79 10.79 313,400
Jan 4, 2024 10.85 11.01 10.77 10.81 10.81 378,800
Jan 3, 2024 10.89 11.00 10.75 10.90 10.90 540,400
Jan 2, 2024 11.06 11.06 10.87 10.89 10.89 340,400
Dec 29, 2023 11.06 11.14 11.05 11.10 11.10 220,900
Dec 28, 2023 11.15 11.15 11.03 11.06 11.06 195,900
Dec 27, 2023 11.26 11.26 11.07 11.12 11.12 327,200
Dec 26, 2023 11.20 11.25 11.13 11.18 11.18 337,800
Dec 22, 2023 11.07 11.27 11.02 11.09 11.09 377,000
Dec 21, 2023 11.16 11.18 10.89 11.02 11.02 566,600
Dec 20, 2023 11.22 11.36 11.00 11.00 11.00 406,800
Dec 19, 2023 11.43 11.58 11.25 11.26 11.26 579,800
Dec 18, 2023 11.50 11.54 11.30 11.37 11.37 611,900
Dec 15, 2023 11.53 11.57 11.22 11.39 11.39 709,800
Dec 14, 2023 11.61 11.81 11.44 11.56 11.56 523,800
Dec 13, 2023 11.18 11.64 11.05 11.54 11.54 1,225,800
Dec 12, 2023 10.90 11.38 10.86 11.14 11.14 1,080,100
Dec 11, 2023 10.41 10.99 10.28 10.94 10.94 1,204,400
Dec 8, 2023 11.06 11.14 10.15 10.44 10.44 2,470,300
Dec 7, 2023 12.17 12.23 11.95 12.00 12.00 710,800
Dec 6, 2023 12.45 12.46 11.92 12.13 12.13 1,581,400
Dec 5, 2023 11.56 12.51 11.47 12.35 12.35 2,436,000
Dec 4, 2023 11.10 11.31 11.01 11.03 11.03 542,300
Dec 1, 2023 11.36 11.45 11.12 11.20 11.20 731,800
Nov 30, 2023 11.38 11.85 11.34 11.46 11.46 1,278,600
Nov 29, 2023 11.21 11.43 11.03 11.29 11.29 567,900
Nov 28, 2023 11.37 11.40 11.17 11.20 11.20 616,600
Nov 27, 2023 11.37 11.51 11.30 11.44 11.44 713,600
Nov 24, 2023 11.27 11.50 11.23 11.37 11.37 339,800
Nov 22, 2023 11.39 11.44 11.19 11.31 11.31 792,700
Nov 21, 2023 11.48 11.58 11.29 11.37 11.37 797,300
Nov 20, 2023 11.68 11.68 10.95 11.47 11.47 2,313,800
Nov 17, 2023 10.50 10.54 10.41 10.47 10.47 419,300
Nov 16, 2023 10.48 10.54 10.21 10.40 10.40 592,300
Nov 15, 2023 10.34 10.64 10.29 10.54 10.54 729,300
Nov 14, 2023 10.66 10.66 9.82 10.29 10.29 1,418,100
Nov 13, 2023 10.24 10.35 10.21 10.25 10.25 651,600
Nov 10, 2023 10.37 10.44 10.23 10.28 10.28 565,600
Nov 9, 2023 10.41 10.61 10.35 10.37 10.37 350,000
Nov 8, 2023 0.17 Dividend
Nov 8, 2023 10.75 10.76 10.44 10.44 10.44 281,500
Nov 7, 2023 10.88 10.99 10.75 10.90 10.73 324,100
Nov 6, 2023 11.10 11.12 10.88 10.90 10.73 219,200
Nov 3, 2023 11.12 11.19 11.04 11.07 10.90 422,800
Nov 2, 2023 10.70 11.05 10.67 11.00 10.83 367,100
Nov 1, 2023 10.58 10.76 10.53 10.70 10.54 272,800
Oct 31, 2023 10.61 10.72 10.51 10.55 10.39 209,800
Oct 30, 2023 10.95 11.01 10.59 10.64 10.48 285,100
Oct 27, 2023 10.91 10.99 10.76 10.80 10.64 301,400
Oct 26, 2023 10.84 11.02 10.72 10.91 10.74 616,800
Oct 25, 2023 10.86 10.99 10.74 10.80 10.64 538,800
Oct 24, 2023 10.81 10.99 10.79 10.93 10.76 447,800
Oct 23, 2023 10.84 10.97 10.72 10.81 10.65 405,900
Oct 20, 2023 10.80 11.07 10.78 10.97 10.80 459,500
Oct 19, 2023 11.20 11.23 10.81 10.83 10.67 855,400
Oct 18, 2023 11.00 11.40 11.00 11.18 11.01 450,800
Oct 17, 2023 10.89 11.12 10.85 11.01 10.84 379,800
Oct 16, 2023 10.75 11.05 10.75 11.00 10.83 420,300
Oct 13, 2023 10.73 10.79 10.65 10.69 10.53 302,800
Oct 12, 2023 10.85 10.90 10.59 10.64 10.48 339,000
Oct 11, 2023 10.93 10.98 10.77 10.80 10.64 583,300
Oct 10, 2023 10.73 11.00 10.73 10.92 10.75 369,700
Oct 9, 2023 10.86 10.87 10.68 10.69 10.53 464,200
Oct 6, 2023 10.68 10.83 10.53 10.77 10.61 331,300
Oct 5, 2023 10.95 11.00 10.64 10.73 10.57 294,500
Oct 4, 2023 10.92 10.97 10.73 10.97 10.80 369,600
Oct 3, 2023 11.13 11.24 10.84 10.93 10.76 538,800
Oct 2, 2023 11.25 11.36 11.00 11.16 10.99 741,700
Sep 29, 2023 11.68 11.94 11.58 11.69 11.51 1,258,300
Sep 28, 2023 11.50 11.77 11.41 11.61 11.43 404,000
Sep 27, 2023 11.58 11.64 11.43 11.49 11.32 203,700
Sep 26, 2023 11.36 11.54 11.36 11.49 11.32 274,500
Sep 25, 2023 11.35 11.56 11.30 11.44 11.27 289,300
Sep 22, 2023 11.48 11.61 11.34 11.36 11.19 314,600
Sep 21, 2023 11.60 11.69 11.46 11.46 11.29 248,200
Sep 20, 2023 11.71 11.92 11.63 11.64 11.46 441,200
Sep 19, 2023 11.75 11.77 11.51 11.67 11.49 413,800
Sep 18, 2023 11.78 11.79 11.64 11.68 11.50 365,400
Sep 15, 2023 11.79 11.89 11.72 11.72 11.54 470,600
Sep 14, 2023 11.75 11.90 11.71 11.81 11.63 326,300
Sep 13, 2023 11.76 11.85 11.57 11.68 11.50 449,600
Sep 12, 2023 11.84 11.88 11.63 11.71 11.53 345,700
Sep 11, 2023 11.72 11.85 11.71 11.75 11.57 306,100
Sep 8, 2023 11.64 11.68 11.51 11.63 11.45 410,300
Sep 7, 2023 11.47 11.68 11.41 11.61 11.43 465,400
Sep 6, 2023 11.75 11.98 11.36 11.41 11.24 850,300
Sep 5, 2023 11.69 11.70 11.48 11.55 11.38 331,300
Sep 1, 2023 11.57 11.75 11.53 11.73 11.55 517,200
Aug 31, 2023 11.50 11.57 11.31 11.48 11.31 364,800
Aug 30, 2023 11.48 11.61 11.36 11.52 11.35 460,600
Aug 29, 2023 11.38 11.62 11.32 11.48 11.31 648,300
Aug 28, 2023 11.41 11.51 11.30 11.42 11.25 340,800
Aug 25, 2023 11.02 11.36 11.02 11.32 11.15 415,000
Aug 24, 2023 11.35 11.38 10.81 11.00 10.83 781,900
Aug 23, 2023 11.00 11.51 10.90 11.35 11.18 826,200
Aug 22, 2023 10.93 11.17 10.91 11.04 10.87 548,700
Aug 21, 2023 10.55 10.93 10.54 10.90 10.73 783,600
Aug 18, 2023 9.41 10.40 9.41 10.38 10.22 1,067,900
Aug 17, 2023 9.57 9.59 9.36 9.42 9.28 769,200
Aug 16, 2023 9.54 9.71 9.43 9.43 9.29 434,100
Aug 15, 2023 9.44 9.83 9.40 9.55 9.41 717,700
Aug 14, 2023 9.82 9.82 9.01 9.46 9.32 1,675,900
Aug 11, 2023 10.15 10.18 9.75 9.76 9.61 686,600
Aug 10, 2023 10.25 10.42 10.09 10.21 10.06 624,900
Aug 9, 2023 10.61 10.61 10.14 10.18 10.03 483,700
Aug 8, 2023 10.50 10.63 10.39 10.59 10.43 342,700
Aug 7, 2023 10.74 10.79 10.60 10.65 10.49 437,100
Aug 4, 2023 10.85 11.00 10.76 10.77 10.61 291,300
Aug 3, 2023 10.91 11.02 10.80 10.83 10.67 331,500
Aug 2, 2023 10.90 11.01 10.82 10.92 10.75 356,100
Aug 1, 2023 11.01 11.06 10.83 10.90 10.73 277,600
Jul 31, 2023 10.90 11.11 10.90 11.10 10.93 538,800
Jul 28, 2023 10.77 10.84 10.68 10.78 10.62 276,500
Jul 27, 2023 10.70 10.87 10.64 10.68 10.52 382,100
Jul 26, 2023 10.64 10.72 10.44 10.64 10.48 729,000
Jul 25, 2023 10.67 10.79 10.63 10.66 10.50 249,900
Jul 24, 2023 10.68 10.84 10.65 10.69 10.53 255,400
Jul 21, 2023 10.80 10.81 10.58 10.69 10.53 524,600
Jul 20, 2023 10.70 10.86 10.62 10.72 10.56 563,000
Jul 19, 2023 10.69 10.99 10.57 10.63 10.47 714,100
Jul 18, 2023 10.45 10.71 10.42 10.44 10.28 586,700
Jul 17, 2023 10.05 10.52 9.88 10.45 10.29 1,109,100
Jul 14, 2023 9.72 9.73 9.44 9.54 9.40 318,700
Jul 13, 2023 9.79 9.85 9.67 9.71 9.56 484,400
Jul 12, 2023 9.82 10.05 9.65 9.73 9.58 678,000
Jul 11, 2023 9.66 9.80 9.55 9.72 9.57 406,500
Jul 10, 2023 9.56 9.72 9.56 9.56 9.42 432,300
Jul 7, 2023 9.39 9.65 9.35 9.60 9.45 252,800
Jul 6, 2023 9.57 9.60 9.26 9.37 9.23 331,000
Jul 5, 2023 9.32 9.70 9.32 9.66 9.51 517,600
Jul 3, 2023 9.36 9.52 9.36 9.48 9.34 270,800
Jun 30, 2023 9.27 9.40 9.25 9.36 9.22 562,600
Jun 29, 2023 9.14 9.35 9.14 9.24 9.10 262,900
Jun 28, 2023 9.13 9.24 9.10 9.11 8.97 408,000
Jun 27, 2023 9.66 9.66 9.14 9.18 9.04 657,600
Jun 26, 2023 9.81 9.87 9.69 9.69 9.54 302,900
Jun 23, 2023 9.75 9.86 9.71 9.75 9.60 411,500
Jun 22, 2023 9.92 9.97 9.82 9.83 9.68 306,000
Jun 21, 2023 9.81 10.00 9.81 9.99 9.84 459,100
Jun 20, 2023 9.85 9.94 9.70 9.85 9.70 421,800
Jun 16, 2023 9.74 9.86 9.61 9.84 9.69 461,500
Jun 15, 2023 9.58 9.76 9.57 9.74 9.59 483,300
Jun 14, 2023 9.69 9.75 9.50 9.58 9.43 404,600
Jun 13, 2023 9.49 9.73 9.49 9.67 9.52 770,100
Jun 12, 2023 9.50 9.56 9.38 9.46 9.32 343,800
Jun 9, 2023 9.45 9.60 9.45 9.55 9.41 691,900
Jun 8, 2023 9.48 9.51 9.28 9.45 9.31 589,400
Jun 7, 2023 9.65 9.72 9.49 9.55 9.41 540,100
Jun 6, 2023 9.13 9.66 9.12 9.62 9.47 1,002,100
Jun 5, 2023 9.07 9.32 9.07 9.22 9.08 681,400
Jun 2, 2023 8.83 9.09 8.82 9.09 8.95 675,100
Jun 1, 2023 8.75 8.84 8.69 8.75 8.62 458,100
May 31, 2023 8.58 8.82 8.55 8.74 8.61 1,960,000
May 30, 2023 9.05 9.10 8.54 8.62 8.49 1,005,700
May 26, 2023 9.07 9.51 9.04 9.08 8.94 1,125,200
May 25, 2023 9.17 9.20 8.94 8.95 8.81 633,200
May 24, 2023 8.93 9.31 8.93 9.14 9.00 831,800
May 23, 2023 8.79 9.10 8.78 8.97 8.83 673,800
May 22, 2023 8.82 8.90 8.78 8.81 8.68 377,100
May 19, 2023 8.78 8.90 8.71 8.82 8.69 409,400
May 18, 2023 8.64 8.75 8.51 8.73 8.60 525,100
May 17, 2023 8.68 8.81 8.58 8.72 8.59 541,100
May 16, 2023 8.83 8.90 8.59 8.64 8.51 594,900
May 15, 2023 8.70 8.90 8.60 8.89 8.76 673,800
May 12, 2023 8.46 8.80 8.42 8.70 8.57 838,200
May 11, 2023 8.49 8.57 8.33 8.35 8.22 1,668,800
May 10, 2023 8.70 8.73 8.43 8.53 8.40 604,700
May 9, 2023 8.52 8.70 8.42 8.66 8.53 335,700
May 8, 2023 0.16 Dividend
May 8, 2023 8.39 8.70 8.39 8.59 8.46 561,700
May 5, 2023 8.27 8.57 8.20 8.52 8.23 480,000
May 4, 2023 8.18 8.23 8.12 8.19 7.91 378,600
May 3, 2023 8.23 8.28 8.18 8.18 7.90 439,000
May 2, 2023 8.45 8.45 8.15 8.21 7.93 355,900
May 1, 2023 8.46 8.54 8.42 8.48 8.19 539,800
Apr 28, 2023 8.41 8.47 8.26 8.46 8.17 558,400
Apr 27, 2023 8.29 8.46 8.19 8.43 8.14 462,100
Apr 26, 2023 8.21 8.28 8.14 8.27 7.99 528,200
Apr 25, 2023 8.09 8.24 8.04 8.19 7.91 453,400
Apr 24, 2023 8.00 8.13 7.93 8.12 7.84 432,900
Apr 21, 2023 8.09 8.12 7.94 8.04 7.77 497,400
Apr 20, 2023 8.18 8.24 7.99 8.06 7.79 723,800

Related Tickers

DOLE Dole plc
12.11
+1.94%
 
LND BrasilAgro - Companhia Brasileira de Propriedades Agrícolas
5.01
+4.37%
 
LMNR Limoneira Company
19.59
+1.40%
 
FDP Fresh Del Monte Produce Inc.
25.78
+1.66%
 
CALM Cal-Maine Foods, Inc.
60.09
+1.47%
 
BG Bunge Global SA
109.52
+2.83%
 
ALCO Alico, Inc.
28.00
+4.24%
 
AGRO3.SA BrasilAgro - Companhia Brasileira de Propriedades Agrícolas
26.63
+6.18%
 
CHSCM CHS Inc.
24.95
+0.28%
 
CHSCP CHS Inc.
30.16
-0.17%