Adecoagro S.A. Stock Price History
NYSE: AGROConsumer StaplesFarming/Seeds/MillingUSD
10.24-0.22 (-2.10%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AGRO price history at a glance
The price history for Adecoagro S.A. (AGRO) on this page begins on January 24, 2011, when the stock closed at $12.00; it most recently closed at $10.24 on October 5, 2026. The highest price in this record is $15.89, reached on March 30, 2026; the latest close is 35.6% below that peak. Across the 14 complete calendar years in the table, AGRO finished higher in 7 and lower in 7. Its best year was 2015 (+54.0%) and its worst was 2018 (-31.1%).
Over roughly 16 years the share price changed -14.7%, a -1.0% compound annual price return (excluding dividends). In the last 12 months alone, AGRO has gained 32.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2011
- $15.89
- Date of high
- Mar 30, 2026
- Low since 2011
- $3.31
- Date of low
- Mar 30, 2020
- 52-week high
- $15.89
- 52-week low
- $6.89
- IPO year
- 2011
- Last close
- $10.24
AGRO returns
1 week
+1.39%
1 month
-17.82%
3 months
-0.68%
6 months
-28.79%
Year to date
+29.13%
1 year
+32.64%
3 years
-4.21%
5 years
+14.67%
AGRO price return, excluding dividends.
AGRO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 10.24 | +31.96% |
| 2025 | 7.76 | -18.57% |
| 2024 | 9.53 | -14.14% |
| 2023 | 11.10 | +33.90% |
| 2022 | 8.29 | +7.94% |
| 2021 | 7.68 | +12.94% |
| 2020 | 6.80 | -17.97% |
| 2019 | 8.29 | +16.43% |
| 2018 | 7.12 | -31.14% |
| 2017 | 10.34 | -0.39% |
| 2016 | 10.38 | -15.54% |
| 2015 | 12.29 | +54.01% |
| 2014 | 7.98 | +1.40% |
| 2013 | 7.87 | -12.46% |
| 2012 | 8.99 | +8.71% |
| 2011* | 8.27 | -31.08% |
* Partial year: the record begins after the start of 2011; return measured from the first available close.
2026 return is year to date.
AGRO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 10.50 | 10.52 | 10.24 | 10.24 | -2.10% | |
| 10.62 | 10.76 | 10.42 | 10.46 | -0.19% | |
| 10.81 | 10.89 | 10.48 | 10.48 | -3.14% | |
| 10.66 | 10.91 | 10.66 | 10.82 | +0.65% | |
| 10.38 | 11.03 | 10.27 | 10.75 | +6.44% | |
| 9.78 | 10.20 | 9.75 | 10.10 | +1.71% | |
| 10.09 | 10.09 | 9.74 | 9.93 | -2.07% | |
| 10.06 | 10.30 | 9.99 | 10.14 | +1.20% | |
| 10.00 | 10.15 | 9.83 | 10.02 | -0.50% | |
| 10.52 | 10.53 | 10.02 | 10.07 | -3.45% | |
| 10.56 | 10.63 | 10.33 | 10.43 | -1.88% | |
| 10.90 | 10.95 | 10.60 | 10.63 | -2.03% | |
| 11.02 | 11.14 | 10.74 | 10.85 | -0.73% | |
| 11.05 | 11.20 | 10.92 | 10.93 | -1.89% | |
| 11.49 | 11.54 | 10.94 | 11.14 | -2.79% | |
| 11.70 | 11.81 | 11.45 | 11.46 | -3.13% | |
| 11.64 | 12.12 | 11.56 | 11.83 | +1.81% | |
| 11.48 | 11.76 | 11.29 | 11.62 | +0.52% | |
| 11.64 | 11.78 | 11.44 | 11.56 | -1.37% | |
| 11.94 | 12.06 | 11.64 | 11.72 | -0.42% | |
| 12.09 | 12.17 | 11.68 | 11.77 | -4.54% | |
| 12.63 | 12.79 | 12.29 | 12.33 | -1.04% | |
| 12.38 | 12.59 | 12.23 | 12.46 | +1.80% | |
| 11.91 | 12.35 | 11.91 | 12.24 | +3.99% | |
| 11.49 | 11.93 | 11.40 | 11.77 | +1.47% | |
| 11.74 | 11.84 | 11.28 | 11.60 | -1.53% | |
| 11.73 | 11.94 | 11.62 | 11.78 | -2.00% | |
| 11.47 | 12.08 | 11.31 | 12.02 | +5.62% | |
| 11.04 | 11.45 | 11.00 | 11.38 | +5.96% | |
| 10.67 | 10.91 | 10.64 | 10.74 | +0.47% | |
| 11.08 | 11.08 | 10.61 | 10.69 | -3.52% | |
| 10.93 | 11.28 | 10.73 | 11.08 | +0.45% | |
| 11.27 | 11.27 | 10.82 | 11.03 | -2.04% | |
| 11.21 | 11.55 | 11.07 | 11.26 | +1.72% | |
| 10.99 | 11.17 | 10.64 | 11.07 | +1.19% | |
| 10.52 | 11.19 | 10.49 | 10.94 | +3.50% | |
| 10.18 | 10.90 | 10.15 | 10.57 | +7.75% | |
| 9.36 | 9.84 | 9.26 | 9.81 | +5.94% | |
| 9.06 | 9.41 | 8.94 | 9.26 | +3.93% | |
| 9.17 | 9.20 | 8.88 | 8.91 | -1.55% | |
| 9.24 | 9.33 | 9.03 | 9.05 | -2.58% | |
| 9.29 | 9.41 | 9.01 | 9.29 | -1.28% | |
| 9.61 | 9.75 | 9.31 | 9.41 | -2.59% | |
| 9.40 | 9.76 | 9.39 | 9.66 | +2.22% | |
| 9.29 | 9.57 | 9.25 | 9.45 | +0.96% | |
| 9.43 | 9.49 | 9.31 | 9.36 | +0.75% | |
| 9.35 | 9.51 | 9.25 | 9.29 | +1.09% | |
| 9.47 | 9.52 | 9.14 | 9.19 | -3.06% | |
| 9.77 | 9.86 | 9.45 | 9.48 | -4.91% | |
| 10.08 | 10.19 | 9.75 | 9.97 | -1.87% | |
| 9.62 | 10.20 | 9.62 | 10.16 | +4.63% | |
| 10.06 | 10.11 | 9.67 | 9.71 | -3.29% | |
| 10.24 | 10.26 | 9.72 | 10.04 | -1.95% | |
| 10.44 | 10.47 | 10.13 | 10.24 | -3.21% | |
| 10.66 | 10.80 | 10.48 | 10.58 | -1.76% | |
| 11.20 | 11.49 | 10.76 | 10.77 | -4.77% | |
| 10.79 | 11.47 | 10.79 | 11.31 | +4.92% | |
| 10.81 | 10.96 | 10.70 | 10.78 | +1.60% | |
| 10.09 | 10.71 | 9.95 | 10.61 | +5.36% | |
| 10.11 | 10.16 | 9.89 | 10.07 | +1.41% | |
| 10.32 | 10.42 | 9.92 | 9.93 | -3.12% | |
| 10.38 | 10.52 | 10.13 | 10.25 | -1.82% | |
| 10.40 | 10.47 | 10.30 | 10.44 | +0.58% | |
| 10.46 | 10.79 | 10.34 | 10.38 | +0.68% | |
| 10.05 | 10.34 | 10.01 | 10.31 | +3.10% | |
| 10.28 | 10.62 | 9.94 | 10.00 | -1.96% | |
| 9.85 | 10.28 | 9.60 | 10.20 | +6.03% | |
| 9.59 | 9.79 | 9.42 | 9.62 | +1.48% | |
| 9.70 | 9.93 | 9.45 | 9.48 | -1.66% | |
| 9.71 | 9.84 | 9.55 | 9.64 | +1.69% | |
| 9.32 | 9.65 | 9.29 | 9.48 | -0.73% | |
| 9.64 | 9.79 | 9.51 | 9.55 | -1.14% | |
| 9.55 | 9.94 | 9.52 | 9.66 | +2.66% | |
| 9.23 | 9.49 | 9.23 | 9.41 | +1.18% | |
| 9.16 | 9.30 | 8.94 | 9.30 | +2.09% | |
| 9.19 | 9.38 | 9.04 | 9.11 | -2.77% | |
| 9.15 | 9.46 | 9.07 | 9.37 | +2.40% | |
| 9.36 | 9.41 | 9.04 | 9.15 | -0.97% | |
| 9.65 | 9.66 | 9.12 | 9.24 | -4.15% | |
| 9.97 | 9.97 | 9.55 | 9.64 | -2.92% | |
| 10.66 | 10.85 | 9.81 | 9.93 | -8.90% | |
| 11.29 | 11.57 | 10.86 | 10.90 | -6.44% | |
| 11.63 | 11.84 | 11.58 | 11.65 | -0.34% | |
| 11.45 | 11.87 | 11.40 | 11.69 | +3.63% | |
| 11.32 | 11.55 | 11.21 | 11.28 | -0.09% | |
| 11.38 | 11.47 | 10.96 | 11.29 | -0.96% | |
| 11.71 | 11.74 | 11.30 | 11.40 | -0.18% | |
| 12.11 | 12.15 | 11.38 | 11.42 | -5.70% | |
| 12.12 | 12.32 | 11.90 | 12.11 | -0.66% | |
| 12.54 | 12.75 | 12.19 | 12.19 | -2.48% | |
| 12.58 | 12.93 | 12.30 | 12.50 | -0.64% | |
| 12.34 | 12.72 | 12.26 | 12.58 | +3.71% | |
| 12.56 | 12.59 | 12.07 | 12.13 | -3.96% | |
| 12.59 | 12.83 | 12.46 | 12.63 | +0.40% | |
| 12.48 | 12.79 | 12.35 | 12.58 | +0.56% | |
| 12.77 | 13.07 | 12.47 | 12.51 | -2.34% | |
| 13.42 | 13.50 | 12.80 | 12.81 | -5.95% | |
| 13.47 | 13.79 | 13.36 | 13.62 | +2.25% | |
| 13.28 | 13.60 | 13.10 | 13.32 | 0.00% | |
| 13.58 | 13.74 | 13.21 | 13.32 | -1.04% | |
| 12.94 | 13.57 | 12.81 | 13.46 | +2.67% | |
| 13.14 | 13.25 | 12.94 | 13.11 | +0.69% | |
| 13.80 | 13.86 | 13.01 | 13.02 | -4.62% | |
| 13.23 | 13.81 | 12.85 | 13.65 | +4.44% | |
| 12.46 | 13.29 | 12.29 | 13.07 | -3.11% | |
| 13.35 | 13.65 | 13.15 | 13.49 | +2.74% | |
| 13.30 | 13.36 | 13.08 | 13.13 | -1.80% | |
| 13.56 | 13.56 | 12.92 | 13.37 | -3.26% | |
| 13.72 | 13.93 | 13.15 | 13.82 | -2.95% | |
| 14.98 | 15.10 | 14.22 | 14.24 | -6.19% | |
| 13.95 | 15.25 | 13.95 | 15.18 | +9.21% | |
| 14.05 | 14.32 | 13.56 | 13.90 | -1.35% | |
| 14.20 | 14.33 | 13.84 | 14.09 | -2.29% | |
| 13.90 | 14.55 | 13.88 | 14.42 | +5.26% | |
| 13.12 | 13.84 | 13.03 | 13.70 | +4.98% | |
| 12.90 | 13.19 | 12.71 | 13.05 | +2.11% | |
| 13.25 | 13.48 | 12.50 | 12.78 | -3.69% | |
| 13.80 | 13.86 | 13.12 | 13.27 | -2.43% | |
| 13.70 | 14.27 | 13.56 | 13.60 | +0.74% | |
| 12.75 | 13.72 | 12.47 | 13.50 | +6.13% | |
| 12.66 | 12.90 | 12.46 | 12.72 | +2.00% | |
| 12.59 | 12.67 | 11.79 | 12.47 | -6.38% | |
| 13.10 | 13.52 | 13.09 | 13.32 | +0.08% | |
| 13.51 | 13.51 | 12.76 | 13.31 | -1.84% | |
| 14.21 | 14.21 | 13.51 | 13.56 | -4.91% | |
| 14.58 | 14.89 | 14.01 | 14.26 | -0.83% | |
| 14.06 | 14.38 | 13.90 | 14.38 | +2.28% | |
| 14.56 | 14.71 | 14.01 | 14.06 | -1.47% | |
| 13.87 | 14.45 | 13.68 | 14.27 | -5.06% | |
| 14.82 | 15.40 | 14.77 | 15.03 | -1.12% | |
| 15.33 | 15.78 | 15.07 | 15.20 | -0.13% | |
| 15.24 | 15.73 | 14.78 | 15.22 | +2.63% | |
| 14.80 | 14.98 | 14.45 | 14.83 | -1.26% | |
| 14.69 | 15.89 | 14.54 | 15.02 | -1.51% | |
| 14.60 | 15.55 | 14.60 | 15.25 | +8.54% | |
| 13.91 | 14.47 | 13.78 | 14.05 | +1.44% | |
| 14.65 | 14.95 | 13.82 | 13.85 | -5.78% | |
| 13.75 | 14.82 | 13.47 | 14.70 | +5.23% | |
| 13.29 | 14.01 | 13.09 | 13.97 | +5.91% | |
| 13.77 | 13.90 | 13.08 | 13.19 | -6.52% | |
| 14.37 | 14.87 | 13.71 | 14.11 | -3.42% | |
| 13.54 | 14.76 | 13.41 | 14.61 | +7.19% | |
| 12.61 | 14.34 | 12.48 | 13.63 | +9.48% | |
| 11.62 | 12.85 | 11.48 | 12.45 | +14.22% | |
| 10.90 | 11.19 | 10.80 | 10.90 | +0.74% | |
| 10.68 | 11.00 | 10.66 | 10.82 | +2.08% | |
| 10.45 | 10.66 | 9.83 | 10.60 | +2.51% | |
| 10.10 | 10.36 | 10.04 | 10.34 | +1.27% | |
| 10.01 | 10.43 | 9.82 | 10.21 | +2.20% | |
| 10.68 | 10.71 | 9.96 | 9.99 | -1.67% | |
| 9.74 | 10.35 | 9.70 | 10.16 | +4.74% | |
| 9.72 | 9.92 | 9.51 | 9.70 | +1.15% | |
| 9.19 | 9.68 | 9.18 | 9.59 | +5.04% | |
| 9.16 | 9.29 | 8.92 | 9.13 | -2.04% | |
| 9.00 | 9.39 | 8.83 | 9.32 | +4.95% | |
| 8.86 | 8.91 | 8.76 | 8.88 | +0.57% | |
| 8.92 | 8.95 | 8.70 | 8.83 | -1.56% | |
| 9.14 | 9.15 | 8.86 | 8.97 | -1.86% | |
| 8.95 | 9.17 | 8.93 | 9.14 | +2.47% | |
| 9.25 | 9.27 | 8.91 | 8.92 | -3.04% | |
| 9.00 | 9.25 | 8.92 | 9.20 | +3.37% | |
| 8.82 | 8.97 | 8.74 | 8.90 | +1.95% | |
| 8.81 | 8.97 | 8.71 | 8.73 | -0.23% | |
| 8.74 | 8.84 | 8.52 | 8.75 | +1.16% | |
| 8.74 | 8.89 | 8.53 | 8.65 | -0.23% | |
| 8.90 | 8.96 | 8.56 | 8.67 | -3.02% | |
| 8.92 | 8.97 | 8.76 | 8.94 | +1.02% | |
| 8.89 | 8.97 | 8.69 | 8.85 | -0.45% | |
| 8.63 | 8.95 | 8.45 | 8.89 | +3.73% | |
| 8.50 | 8.62 | 8.36 | 8.57 | +1.66% | |
| 8.71 | 8.74 | 8.42 | 8.43 | -3.21% | |
| 8.76 | 8.85 | 8.67 | 8.71 | -0.23% | |
| 8.68 | 8.93 | 8.61 | 8.73 | +0.34% | |
| 8.75 | 9.01 | 8.67 | 8.70 | -1.81% | |
| 8.77 | 8.91 | 8.75 | 8.86 | +0.68% | |
| 9.10 | 9.18 | 8.75 | 8.80 | -1.90% | |
| 9.19 | 9.20 | 8.95 | 8.97 | -1.86% | |
| 9.05 | 9.24 | 8.97 | 9.14 | +0.77% | |
| 8.96 | 9.11 | 8.89 | 9.07 | +1.57% | |
| 9.01 | 9.03 | 8.82 | 8.93 | +0.11% | |
| 8.91 | 9.02 | 8.86 | 8.92 | 0.00% | |
| 8.56 | 8.96 | 8.56 | 8.92 | +3.84% | |
| 8.19 | 8.62 | 8.19 | 8.59 | +5.01% | |
| 8.41 | 8.53 | 8.17 | 8.18 | -2.97% | |
| 8.47 | 8.56 | 8.32 | 8.43 | -1.17% | |
| 8.38 | 8.69 | 8.38 | 8.53 | +2.03% | |
| 8.24 | 8.41 | 8.16 | 8.36 | +1.70% | |
| 8.38 | 8.41 | 8.21 | 8.22 | -1.56% | |
| 8.20 | 8.46 | 8.08 | 8.35 | +5.56% | |
| 7.70 | 7.92 | 7.70 | 7.91 | +2.73% | |
| 7.73 | 7.76 | 7.53 | 7.70 | -0.26% | |
| 7.99 | 8.02 | 7.72 | 7.72 | -3.02% | |
| 7.82 | 7.99 | 7.65 | 7.96 | +2.58% | |
| 7.99 | 8.04 | 7.71 | 7.76 | -2.14% | |
| 7.94 | 7.95 | 7.84 | 7.93 | +0.13% | |
| 8.10 | 8.10 | 7.85 | 7.92 | -1.61% | |
| 7.98 | 8.10 | 7.98 | 8.05 | +0.75% | |
| 7.96 | 8.02 | 7.89 | 7.99 | +0.63% | |
| 7.95 | 8.00 | 7.88 | 7.94 | -0.13% | |
| 7.70 | 8.09 | 7.59 | 7.95 | +3.38% | |
| 7.34 | 7.94 | 7.31 | 7.69 | +4.63% | |
| 7.67 | 7.74 | 7.35 | 7.35 | -4.55% | |
| 7.82 | 7.88 | 7.63 | 7.70 | -0.90% | |
| 7.51 | 7.85 | 7.48 | 7.77 | +4.58% | |
| 7.50 | 7.59 | 7.31 | 7.43 | -2.11% | |
| 7.31 | 7.65 | 7.18 | 7.59 | +6.45% | |
| 7.37 | 7.37 | 6.89 | 7.13 | -3.39% | |
| 7.78 | 7.79 | 7.31 | 7.38 | -5.87% | |
| 7.60 | 8.82 | 7.60 | 7.84 | -5.77% | |
| 8.16 | 8.38 | 8.16 | 8.32 | +1.59% | |
| 8.18 | 8.30 | 8.07 | 8.19 | -0.61% | |
| 8.50 | 8.59 | 8.22 | 8.24 | -2.25% | |
| 8.43 | 8.72 | 8.40 | 8.43 | +1.20% | |
| 8.11 | 8.49 | 8.10 | 8.33 | +3.09% | |
| 8.02 | 8.14 | 7.92 | 8.08 | +0.75% | |
| 7.76 | 8.03 | 7.76 | 8.02 | -1.35% | |
| 8.09 | 8.18 | 8.01 | 8.13 | +0.99% | |
| 7.86 | 8.09 | 7.85 | 8.05 | +2.55% | |
| 7.78 | 7.96 | 7.78 | 7.85 | 0.00% | |
| 7.62 | 7.91 | 7.52 | 7.85 | +2.75% | |
| 7.88 | 7.91 | 7.60 | 7.64 | -3.05% | |
| 7.93 | 7.99 | 7.79 | 7.88 | -0.25% | |
| 7.81 | 7.98 | 7.72 | 7.90 | +0.64% | |
| 7.66 | 7.87 | 7.56 | 7.85 | +2.35% | |
| 7.66 | 7.77 | 7.64 | 7.67 | 0.00% | |
| 7.56 | 7.75 | 7.54 | 7.67 | +0.39% | |
| 7.93 | 7.97 | 7.56 | 7.64 | -3.29% | |
| 8.19 | 8.26 | 7.74 | 7.90 | -3.19% | |
| 8.11 | 8.19 | 8.04 | 8.16 | +1.75% | |
| 8.32 | 8.37 | 8.01 | 8.02 | -2.31% | |
| 8.06 | 8.26 | 7.97 | 8.21 | +1.86% | |
| 7.91 | 8.07 | 7.86 | 8.06 | +1.26% | |
| 7.72 | 7.99 | 7.70 | 7.96 | +4.19% | |
| 7.77 | 7.85 | 7.63 | 7.64 | -3.05% | |
| 7.96 | 7.98 | 7.83 | 7.88 | -2.23% | |
| 8.09 | 8.26 | 8.03 | 8.06 | 0.00% | |
| 8.10 | 8.15 | 7.98 | 8.06 | -1.23% | |
| 8.38 | 8.45 | 8.13 | 8.16 | -2.51% | |
| 8.21 | 8.44 | 8.11 | 8.37 | +0.97% | |
| 8.16 | 8.57 | 8.16 | 8.29 | +6.15% | |
| 7.90 | 8.04 | 7.79 | 7.81 | -0.76% | |
| 7.64 | 7.91 | 7.63 | 7.87 | +3.69% | |
| 7.43 | 7.61 | 7.42 | 7.59 | +2.29% | |
| 7.62 | 7.65 | 7.42 | 7.42 | -2.75% | |
| 7.64 | 7.76 | 7.60 | 7.63 | -0.13% | |
| 7.60 | 7.65 | 7.56 | 7.64 | +0.39% | |
| 7.66 | 7.70 | 7.58 | 7.61 | -0.52% | |
| 7.67 | 7.74 | 7.61 | 7.65 | +0.66% | |
| 7.59 | 7.76 | 7.58 | 7.60 | -1.04% | |
| 7.55 | 7.77 | 7.55 | 7.68 | +1.72% | |
| 7.76 | 7.76 | 7.54 | 7.55 | -2.20% | |
| 7.72 | 7.82 | 7.56 | 7.72 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AGRO chart for longer ranges.