NYSE - Delayed Quote
USD
Adecoagro S.A. (AGRO)
11.77
+0.17
(+1.47%)
At close: September 4 at 4:00:02 PM EDT
12.06
+0.29
(+2.44%)
After hours: September 4 at 7:30:07 PM EDT
Trade AGRO on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
11.49
11.93
11.40
11.77
11.77
568,500
Sep 3, 2026
11.74
11.84
11.28
11.60
11.60
830,800
Sep 2, 2026
11.73
11.94
11.62
11.78
11.78
838,400
Sep 1, 2026
11.47
12.08
11.31
12.02
12.02
1,385,900
Aug 31, 2026
11.04
11.45
11.00
11.38
11.38
883,300
Aug 28, 2026
10.67
10.91
10.64
10.74
10.74
571,400
Aug 27, 2026
11.08
11.08
10.61
10.69
10.69
511,900
Aug 26, 2026
10.93
11.28
10.73
11.08
11.08
833,900
Aug 25, 2026
11.27
11.27
10.82
11.03
11.03
536,500
Aug 24, 2026
11.21
11.55
11.07
11.26
11.26
1,107,100
Aug 21, 2026
10.99
11.17
10.64
11.07
11.07
894,600
Aug 20, 2026
10.52
11.19
10.49
10.94
10.94
1,493,600
Aug 19, 2026
10.18
10.90
10.15
10.57
10.57
1,904,200
Aug 18, 2026
9.36
9.84
9.26
9.81
9.81
1,345,200
Aug 17, 2026
9.06
9.41
8.94
9.26
9.26
1,116,400
Aug 14, 2026
9.17
9.20
8.88
8.91
8.91
1,182,500
Aug 13, 2026
9.24
9.33
9.03
9.05
9.05
982,500
Aug 12, 2026
9.29
9.41
9.01
9.29
9.29
962,000
Aug 11, 2026
9.61
9.75
9.31
9.41
9.41
613,500
Aug 10, 2026
9.40
9.76
9.39
9.66
9.66
617,900
Aug 7, 2026
9.29
9.57
9.25
9.45
9.45
741,300
Aug 6, 2026
9.43
9.49
9.31
9.36
9.36
456,300
Aug 5, 2026
9.35
9.51
9.25
9.29
9.29
708,200
Aug 4, 2026
9.47
9.52
9.14
9.19
9.19
1,128,700
Aug 3, 2026
9.77
9.86
9.45
9.48
9.48
737,400
Jul 31, 2026
10.08
10.19
9.75
9.97
9.97
648,800
Jul 30, 2026
9.62
10.20
9.62
10.16
10.16
349,300
Jul 29, 2026
10.06
10.11
9.67
9.71
9.71
812,600
Jul 28, 2026
10.24
10.26
9.72
10.04
10.04
1,028,500
Jul 27, 2026
10.44
10.47
10.13
10.24
10.24
706,100
Jul 24, 2026
10.66
10.80
10.48
10.58
10.58
419,400
Jul 23, 2026
11.20
11.49
10.76
10.77
10.77
797,000
Jul 22, 2026
10.79
11.47
10.79
11.31
11.31
909,300
Jul 21, 2026
10.81
10.96
10.70
10.78
10.78
641,600
Jul 20, 2026
10.09
10.71
9.95
10.61
10.61
659,300
Jul 17, 2026
10.11
10.16
9.89
10.07
10.07
759,800
Jul 16, 2026
10.32
10.42
9.92
9.93
9.93
604,900
Jul 15, 2026
10.38
10.52
10.13
10.25
10.25
417,900
Jul 14, 2026
10.40
10.47
10.30
10.44
10.44
387,600
Jul 13, 2026
10.46
10.79
10.34
10.38
10.38
801,900
Jul 10, 2026
10.05
10.34
10.01
10.31
10.31
534,200
Jul 9, 2026
10.28
10.62
9.94
10.00
10.00
861,100
Jul 8, 2026
9.85
10.28
9.60
10.20
10.20
857,600
Jul 7, 2026
9.59
9.79
9.42
9.62
9.62
499,500
Jul 6, 2026
9.70
9.93
9.45
9.48
9.48
1,022,000
Jul 2, 2026
9.71
9.84
9.55
9.64
9.64
504,800
Jul 1, 2026
9.32
9.65
9.29
9.48
9.48
472,400
Jun 30, 2026
9.64
9.79
9.51
9.55
9.55
543,600
Jun 29, 2026
9.55
9.94
9.52
9.66
9.66
1,198,400
Jun 26, 2026
9.23
9.49
9.23
9.41
9.41
422,600
Jun 25, 2026
9.16
9.30
8.94
9.30
9.30
575,800
Jun 24, 2026
9.19
9.38
9.04
9.11
9.11
1,327,200
Jun 23, 2026
9.15
9.46
9.07
9.37
9.37
874,700
Jun 22, 2026
9.36
9.41
9.04
9.15
9.15
899,300
Jun 18, 2026
9.65
9.66
9.12
9.24
9.24
2,011,100
Jun 17, 2026
9.97
9.97
9.55
9.64
9.64
1,280,200
Jun 16, 2026
10.66
10.85
9.81
9.93
9.93
1,488,100
Jun 15, 2026
11.29
11.57
10.86
10.90
10.90
1,113,900
Jun 12, 2026
11.63
11.84
11.58
11.65
11.65
921,000
Jun 11, 2026
11.45
11.87
11.40
11.69
11.69
1,311,700
Jun 10, 2026
11.32
11.55
11.21
11.28
11.28
964,600
Jun 9, 2026
11.38
11.47
10.96
11.29
11.29
1,050,400
Jun 8, 2026
11.71
11.74
11.30
11.40
11.40
677,800
Jun 5, 2026
12.11
12.15
11.38
11.42
11.42
1,353,900
Jun 4, 2026
12.12
12.32
11.90
12.11
12.11
475,800
Jun 3, 2026
12.54
12.75
12.19
12.19
12.19
376,800
Jun 2, 2026
12.58
12.93
12.30
12.50
12.50
782,300
Jun 1, 2026
12.34
12.72
12.26
12.58
12.58
724,900
May 29, 2026
12.56
12.59
12.07
12.13
12.13
1,135,900
May 28, 2026
12.59
12.83
12.46
12.63
12.63
355,200
May 27, 2026
12.48
12.79
12.35
12.58
12.58
673,900
May 26, 2026
12.77
13.07
12.47
12.51
12.51
666,500
May 22, 2026
13.42
13.50
12.80
12.81
12.81
699,000
May 21, 2026
13.47
13.79
13.36
13.62
13.62
775,000
May 20, 2026
13.28
13.60
13.10
13.32
13.32
712,600
May 19, 2026
13.58
13.74
13.21
13.32
13.32
800,700
May 18, 2026
12.94
13.57
12.81
13.46
13.46
606,000
May 15, 2026
13.14
13.25
12.94
13.11
13.11
544,200
May 14, 2026
13.80
13.86
13.01
13.02
13.02
909,500
May 13, 2026
13.23
13.81
12.85
13.65
13.65
1,094,100
May 12, 2026
12.46
13.29
12.29
13.07
13.07
2,432,000
May 11, 2026
13.35
13.65
13.15
13.49
13.49
948,900
May 8, 2026
13.30
13.36
13.08
13.13
13.13
572,000
May 7, 2026
13.56
13.56
12.92
13.37
13.37
1,301,300
May 6, 2026
13.72
13.93
13.15
13.82
13.82
1,291,700
May 5, 2026
14.98
15.10
14.22
14.24
14.24
1,125,300
May 4, 2026
0.121
Dividend
Dividends on any given ex-date include regular and any special dividends
May 4, 2026
13.95
15.25
13.95
15.18
15.18
2,549,000
May 1, 2026
14.05
14.32
13.56
13.90
13.78
1,068,200
Apr 30, 2026
14.20
14.33
13.84
14.09
13.97
1,653,800
Apr 29, 2026
13.90
14.55
13.88
14.42
14.29
2,111,600
Apr 28, 2026
13.12
13.84
13.03
13.70
13.58
861,100
Apr 27, 2026
12.90
13.19
12.71
13.05
12.94
739,000
Apr 24, 2026
13.25
13.48
12.50
12.78
12.67
1,368,000
Apr 23, 2026
13.80
13.86
13.12
13.27
13.15
810,600
Apr 22, 2026
13.70
14.27
13.56
13.60
13.48
1,643,600
Apr 21, 2026
12.75
13.72
12.47
13.50
13.38
1,521,800
Apr 20, 2026
12.66
12.90
12.46
12.72
12.61
1,106,300
Apr 17, 2026
12.59
12.67
11.79
12.47
12.36
2,391,500
Apr 16, 2026
13.10
13.52
13.09
13.32
13.20
1,030,000
Apr 15, 2026
13.51
13.51
12.76
13.31
13.19
2,444,900
Apr 14, 2026
14.21
14.21
13.51
13.56
13.44
1,117,200
Apr 13, 2026
14.58
14.89
14.01
14.26
14.14
1,211,700
Apr 10, 2026
14.06
14.38
13.90
14.38
14.25
755,400
Apr 9, 2026
14.56
14.71
14.01
14.06
13.94
1,529,700
Apr 8, 2026
13.87
14.45
13.68
14.27
14.15
2,598,900
Apr 7, 2026
14.82
15.40
14.77
15.03
14.90
1,090,800
Apr 6, 2026
15.33
15.78
15.07
15.20
15.07
1,037,000
Apr 2, 2026
15.24
15.73
14.78
15.22
15.09
1,306,100
Apr 1, 2026
14.80
14.98
14.45
14.83
14.70
1,787,400
Mar 31, 2026
14.69
15.89
14.54
15.02
14.89
2,761,800
Mar 30, 2026
14.60
15.55
14.60
15.25
15.12
3,439,100
Mar 27, 2026
13.91
14.47
13.78
14.05
13.93
2,062,700
Mar 26, 2026
14.65
14.95
13.82
13.85
13.73
1,745,900
Mar 25, 2026
13.75
14.82
13.47
14.70
14.57
3,157,600
Mar 24, 2026
13.29
14.01
13.09
13.97
13.85
2,101,800
Mar 23, 2026
13.77
13.90
13.08
13.19
13.08
2,279,000
Mar 20, 2026
14.37
14.87
13.71
14.11
13.99
3,166,600
Mar 19, 2026
13.54
14.76
13.41
14.61
14.48
4,399,800
Mar 18, 2026
12.61
14.34
12.48
13.63
13.51
5,807,200
Mar 17, 2026
11.62
12.85
11.48
12.45
12.34
4,536,100
Mar 16, 2026
10.90
11.19
10.80
10.90
10.81
1,707,600
Mar 13, 2026
10.68
11.00
10.66
10.82
10.73
994,800
Mar 12, 2026
10.45
10.66
9.83
10.60
10.51
3,180,000
Mar 11, 2026
10.10
10.36
10.04
10.34
10.25
2,111,300
Mar 10, 2026
10.01
10.43
9.82
10.21
10.12
3,187,100
Mar 9, 2026
10.68
10.71
9.96
9.99
9.90
2,404,700
Mar 6, 2026
9.74
10.35
9.70
10.16
10.07
1,497,900
Mar 5, 2026
9.72
9.92
9.51
9.70
9.62
1,216,100
Mar 4, 2026
9.19
9.68
9.18
9.59
9.51
705,400
Mar 3, 2026
9.16
9.29
8.92
9.13
9.05
685,000
Mar 2, 2026
9.00
9.39
8.83
9.32
9.24
604,700
Feb 27, 2026
8.86
8.91
8.76
8.88
8.80
317,100
Feb 26, 2026
8.92
8.95
8.70
8.83
8.75
257,100
Feb 25, 2026
9.14
9.15
8.86
8.97
8.89
292,300
Feb 24, 2026
8.95
9.17
8.93
9.14
9.06
249,000
Feb 23, 2026
9.25
9.27
8.91
8.92
8.84
340,000
Feb 20, 2026
9.00
9.25
8.92
9.20
9.12
463,700
Feb 19, 2026
8.82
8.97
8.74
8.90
8.82
237,400
Feb 18, 2026
8.81
8.97
8.71
8.73
8.65
182,700
Feb 17, 2026
8.74
8.84
8.52
8.75
8.67
377,900
Feb 13, 2026
8.74
8.89
8.53
8.65
8.57
400,500
Feb 12, 2026
8.90
8.96
8.56
8.67
8.59
551,600
Feb 11, 2026
8.92
8.97
8.76
8.94
8.86
292,300
Feb 10, 2026
8.89
8.97
8.69
8.85
8.77
459,800
Feb 9, 2026
8.63
8.95
8.45
8.89
8.81
575,900
Feb 6, 2026
8.50
8.62
8.36
8.57
8.50
332,200
Feb 5, 2026
8.71
8.74
8.42
8.43
8.36
440,400
Feb 4, 2026
8.76
8.85
8.67
8.71
8.63
353,000
Feb 3, 2026
8.68
8.93
8.61
8.73
8.65
474,000
Feb 2, 2026
8.75
9.01
8.67
8.70
8.62
606,800
Jan 30, 2026
8.77
8.91
8.75
8.86
8.78
423,700
Jan 29, 2026
9.10
9.18
8.75
8.80
8.72
487,100
Jan 28, 2026
9.19
9.20
8.95
8.97
8.89
417,500
Jan 27, 2026
9.05
9.24
8.97
9.14
9.06
516,900
Jan 26, 2026
8.96
9.11
8.89
9.07
8.99
379,900
Jan 23, 2026
9.01
9.03
8.82
8.93
8.85
542,300
Jan 22, 2026
8.91
9.02
8.86
8.92
8.84
553,200
Jan 21, 2026
8.56
8.96
8.56
8.92
8.84
631,000
Jan 20, 2026
8.19
8.62
8.19
8.59
8.52
788,500
Jan 16, 2026
8.41
8.53
8.17
8.18
8.11
655,700
Jan 15, 2026
8.47
8.56
8.32
8.43
8.36
1,042,800
Jan 14, 2026
8.38
8.69
8.38
8.53
8.46
693,300
Jan 13, 2026
8.24
8.41
8.16
8.36
8.29
481,300
Jan 12, 2026
8.38
8.41
8.21
8.22
8.15
600,900
Jan 9, 2026
8.20
8.46
8.08
8.35
8.28
855,100
Jan 8, 2026
7.70
7.92
7.70
7.91
7.84
738,800
Jan 7, 2026
7.73
7.76
7.53
7.70
7.63
975,100
Jan 6, 2026
7.99
8.02
7.72
7.72
7.65
901,600
Jan 5, 2026
7.82
7.99
7.65
7.96
7.89
1,064,700
Jan 2, 2026
7.99
8.04
7.71
7.76
7.69
994,000
Dec 31, 2025
7.94
7.95
7.84
7.93
7.86
763,200
Dec 30, 2025
8.10
8.10
7.85
7.92
7.85
540,000
Dec 29, 2025
7.98
8.10
7.98
8.05
7.98
649,600
Dec 26, 2025
7.96
8.02
7.89
7.99
7.92
473,400
Dec 24, 2025
7.95
8.00
7.88
7.94
7.87
228,700
Dec 23, 2025
7.70
8.09
7.59
7.95
7.88
1,114,200
Dec 22, 2025
7.34
7.94
7.31
7.69
7.62
2,292,600
Dec 19, 2025
7.67
7.74
7.35
7.35
7.29
1,201,800
Dec 18, 2025
7.82
7.88
7.63
7.70
7.63
820,500
Dec 17, 2025
7.51
7.85
7.48
7.77
7.70
1,063,100
Dec 16, 2025
7.50
7.59
7.31
7.43
7.37
1,287,000
Dec 15, 2025
7.31
7.65
7.18
7.59
7.52
2,779,200
Dec 12, 2025
7.37
7.37
6.89
7.13
7.07
7,216,200
Dec 11, 2025
7.78
7.79
7.31
7.38
7.32
3,350,200
Dec 10, 2025
7.60
8.82
7.60
7.84
7.77
1,729,800
Dec 9, 2025
8.16
8.38
8.16
8.32
8.25
370,700
Dec 8, 2025
8.18
8.30
8.07
8.19
8.12
335,800
Dec 5, 2025
8.50
8.59
8.22
8.24
8.17
606,600
Dec 4, 2025
8.43
8.72
8.40
8.43
8.36
1,211,600
Dec 3, 2025
8.11
8.49
8.10
8.33
8.26
759,100
Dec 2, 2025
8.02
8.14
7.92
8.08
8.01
1,057,300
Dec 1, 2025
7.76
8.03
7.76
8.02
7.95
405,600
Nov 28, 2025
8.09
8.18
8.01
8.13
8.06
186,000
Nov 26, 2025
7.86
8.09
7.85
8.05
7.98
684,900
Nov 25, 2025
7.78
7.96
7.78
7.85
7.78
679,600
Nov 24, 2025
7.62
7.91
7.52
7.85
7.78
591,600
Nov 21, 2025
7.88
7.91
7.60
7.64
7.57
617,500
Nov 20, 2025
7.93
7.99
7.79
7.88
7.81
467,700
Nov 19, 2025
7.81
7.98
7.72
7.90
7.83
334,200
Nov 18, 2025
7.66
7.87
7.56
7.85
7.78
335,300
Nov 17, 2025
7.66
7.77
7.64
7.67
7.60
347,100
Nov 14, 2025
7.56
7.75
7.54
7.67
7.60
406,500
Nov 13, 2025
7.93
7.97
7.56
7.64
7.57
511,600
Nov 12, 2025
8.19
8.26
7.74
7.90
7.83
815,100
Nov 11, 2025
8.11
8.19
8.04
8.16
8.09
258,300
Nov 10, 2025
8.32
8.37
8.01
8.02
7.95
348,500
Nov 7, 2025
8.06
8.26
7.97
8.21
8.14
301,100
Nov 6, 2025
7.91
8.07
7.86
8.06
7.99
269,900
Nov 5, 2025
7.72
7.99
7.70
7.96
7.89
529,700
Nov 4, 2025
7.77
7.85
7.63
7.64
7.57
297,500
Nov 3, 2025
7.96
7.98
7.83
7.88
7.81
391,600
Oct 31, 2025
8.09
8.26
8.03
8.06
7.99
494,700
Oct 30, 2025
8.10
8.15
7.98
8.06
7.99
334,600
Oct 29, 2025
8.38
8.45
8.13
8.16
8.09
331,200
Oct 28, 2025
8.21
8.44
8.11
8.37
8.30
547,100
Oct 27, 2025
8.16
8.57
8.16
8.29
8.22
908,500
Oct 24, 2025
7.90
8.04
7.79
7.81
7.74
518,100
Oct 23, 2025
7.64
7.91
7.63
7.87
7.80
531,800
Oct 22, 2025
7.43
7.61
7.42
7.59
7.52
280,500
Oct 21, 2025
7.62
7.65
7.42
7.42
7.36
423,300
Oct 20, 2025
7.64
7.76
7.60
7.63
7.56
281,700
Oct 17, 2025
7.60
7.65
7.56
7.64
7.57
337,100
Oct 16, 2025
7.66
7.70
7.58
7.61
7.54
276,200
Oct 15, 2025
7.67
7.74
7.61
7.65
7.58
263,500
Oct 14, 2025
7.59
7.76
7.58
7.60
7.53
434,500
Oct 13, 2025
7.55
7.77
7.55
7.68
7.61
208,100
Oct 10, 2025
7.76
7.76
7.54
7.55
7.48
418,400
Oct 9, 2025
7.72
7.82
7.56
7.72
7.65
641,000
Oct 8, 2025
7.82
7.85
7.74
7.76
7.69
374,000
Oct 7, 2025
7.83
7.87
7.67
7.83
7.76
373,500
Oct 6, 2025
7.79
7.88
7.72
7.81
7.74
273,200
Oct 3, 2025
7.76
7.94
7.72
7.79
7.72
387,100
Oct 2, 2025
7.70
7.77
7.65
7.76
7.69
348,000
Oct 1, 2025
7.85
7.93
7.68
7.68
7.61
501,000
Sep 30, 2025
8.02
8.03
7.83
7.84
7.77
602,400
Sep 29, 2025
8.09
8.09
7.94
8.05
7.98
569,400
Sep 26, 2025
8.08
8.12
8.01
8.05
7.98
363,400
Sep 25, 2025
8.25
8.26
8.02
8.07
8.00
313,000
Sep 24, 2025
8.14
8.34
8.14
8.25
8.18
418,500
Sep 23, 2025
8.24
8.30
8.09
8.10
8.03
567,000
Sep 22, 2025
8.06
8.22
7.96
8.19
8.12
586,600
Sep 19, 2025
8.03
8.06
7.89
7.90
7.83
641,000
Sep 18, 2025
8.14
8.31
8.03
8.05
7.98
374,100
Sep 17, 2025
8.23
8.36
8.15
8.16
8.09
319,300
Sep 16, 2025
8.09
8.26
8.08
8.21
8.14
319,400
Sep 15, 2025
8.05
8.13
8.02
8.12
8.05
537,100
Sep 12, 2025
8.23
8.25
8.02
8.05
7.98
269,000
Sep 11, 2025
8.13
8.27
8.13
8.22
8.15
243,000
Sep 10, 2025
7.92
8.15
7.92
8.15
8.08
465,500
Sep 9, 2025
8.02
8.06
7.90
7.93
7.86
706,900
Sep 8, 2025
8.27
8.27
8.01
8.02
7.95
777,700
Sep 5, 2025
8.33
8.33
8.13
8.28
8.21
399,800
