Adecoagro SA (AGRO) Historical Stock Data
9.62 ↓0.03 (-0.31%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AGRO is down -0.46% a day on average. There have been 12 days where Adecoagro SA closed green and 18 days where AGRO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 9.61 | 9.62 | ↑$0.01 (0.10%) | 9.53 | 9.83 | 0.94M |
| 2024-12-19 | 9.74 | 9.65 | ↓$0.09 (-0.92%) | 9.65 | 9.87 | 467.22K |
| 2024-12-18 | 10.12 | 9.71 | ↓$0.41 (-4.05%) | 9.70 | 10.14 | 482.64K |
| 2024-12-17 | 10.23 | 10.11 | ↓$0.12 (-1.17%) | 10.04 | 10.27 | 635.42K |
| 2024-12-16 | 10.38 | 10.30 | ↓$0.08 (-0.77%) | 10.25 | 10.62 | 513.55K |
| 2024-12-13 | 10.63 | 10.43 | ↓$0.20 (-1.88%) | 10.35 | 10.67 | 671.78K |
| 2024-12-12 | 10.88 | 10.58 | ↓$0.30 (-2.76%) | 10.53 | 11.02 | 849.54K |
| 2024-12-11 | 10.90 | 10.91 | ↑$0.01 (0.09%) | 10.79 | 11.05 | 596.48K |
| 2024-12-10 | 10.86 | 10.85 | ↓$0.01 (-0.09%) | 10.74 | 10.96 | 519.72K |
| 2024-12-09 | 10.58 | 10.83 | ↑$0.25 (2.36%) | 10.51 | 10.93 | 429.78K |
| 2024-12-06 | 10.80 | 10.49 | ↓$0.31 (-2.87%) | 10.49 | 10.80 | 513.29K |
| 2024-12-05 | 10.63 | 10.76 | ↑$0.13 (1.22%) | 10.58 | 10.91 | 549K |
| 2024-12-04 | 10.90 | 10.65 | ↓$0.25 (-2.29%) | 10.64 | 10.92 | 405.70K |
| 2024-12-03 | 10.85 | 10.94 | ↑$0.09 (0.83%) | 10.81 | 11.00 | 1.01M |
| 2024-12-02 | 10.90 | 10.80 | ↓$0.10 (-0.92%) | 10.72 | 10.93 | 539.31K |
| 2024-11-29 | 10.75 | 10.90 | ↑$0.15 (1.40%) | 10.67 | 10.91 | 273.19K |
| 2024-11-27 | 10.91 | 10.75 | ↓$0.16 (-1.47%) | 10.74 | 10.99 | 341.66K |
| 2024-11-26 | 11.00 | 10.92 | ↓$0.08 (-0.73%) | 10.83 | 11.08 | 539.99K |
| 2024-11-25 | 11.16 | 11.04 | ↓$0.12 (-1.08%) | 10.97 | 11.23 | 0.91M |
| 2024-11-22 | 11.06 | 11.12 | ↑$0.06 (0.54%) | 10.99 | 11.19 | 385.11K |
| 2024-11-21 | 10.98 | 11.07 | ↑$0.09 (0.82%) | 10.96 | 11.26 | 389.50K |
| 2024-11-20 | 10.94 | 11.02 | ↑$0.08 (0.73%) | 10.89 | 11.13 | 355.13K |
| 2024-11-19 | 11.26 | 10.98 | ↓$0.28 (-2.49%) | 10.87 | 11.29 | 499.79K |
| 2024-11-18 | 11.40 | 11.34 | ↓$0.06 (-0.53%) | 11.29 | 11.57 | 799.80K |
| 2024-11-15 | 10.75 | 11.37 | ↑$0.62 (5.77%) | 10.67 | 11.38 | 1.06M |
| 2024-11-14 | 11.20 | 10.75 | ↓$0.45 (-4.02%) | 10.40 | 11.23 | 1.78M |
| 2024-11-13 | 11.30 | 11.24 | ↓$0.06 (-0.53%) | 11.17 | 11.41 | 749.13K |
| 2024-11-12 | 11.10 | 11.32 | ↑$0.22 (1.98%) | 11.07 | 11.35 | 568.71K |
| 2024-11-11 | 11.50 | 11.33 | ↓$0.17 (-1.48%) | 11.20 | 11.52 | 534.83K |
| 2024-11-08 | 11.46 | 11.49 | ↑$0.03 (0.26%) | 11.44 | 11.56 | 411.80K |
Create an account or log in to view more rows.
$AGRO How can this stock move so little? Damn
$AGRO we finna be at the top yo
$AGRO diamond balls
$AGRO Another boring day I believe
$AGRO red day ahead
$AGRO Now I'm worried....
$AGRO CHUG CHUG CHUG
$AGRO I warned everyone this company sucks
$AGRO going green
$AGRO let it ride