Adecoagro S.A. (AGRO) NYSE

12.50

-0.08(-0.64%)

Updated at June 02 04:00PM

Currency In USD

AGRO Historical Return

If you invested $1000 in Adecoagro S.A. (AGRO) 10 years ago, it would be worth $1,232.74 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,279.43, while $1000 invested 1 year ago would be worth $1,393.53. This corresponds to total returns of 23.27%, 27.94%, 39.35%, respectively, with annualized returns of 2.11%, 5.05%, 39.35%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AGRO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	12.58	12.5	12.5	12.93	12.3	766,527
June 01, 2026	12.34	12.58	12.58	12.72	12.26	716,579
May 29, 2026	12.56	12.13	12.13	12.59	12.07	1.14M
May 28, 2026	12.59	12.63	12.63	12.83	12.46	355,211
May 27, 2026	12.48	12.58	12.58	12.79	12.35	673,828
May 26, 2026	12.77	12.51	12.51	13.07	12.47	666,456
May 22, 2026	13.42	12.81	12.81	13.5	12.8	698,837
May 21, 2026	13.47	13.62	13.62	13.79	13.36	773,360
May 20, 2026	13.28	13.32	13.32	13.6	13.1	711,616
May 19, 2026	13.58	13.32	13.32	13.74	13.21	800,648
May 18, 2026	12.94	13.46	13.46	13.57	12.81	605,949
May 15, 2026	13.14	13.11	13.11	13.25	12.94	543,346
May 14, 2026	13.8	13.02	13.02	13.86	13.01	892,228
May 13, 2026	13.23	13.65	13.65	13.81	12.85	1.08M
May 12, 2026	12.46	13.07	13.07	13.29	12.29	2.29M
May 11, 2026	13.35	13.49	13.49	13.65	13.15	933,962
May 08, 2026	13.3	13.13	13.13	13.36	13.08	571,847
May 07, 2026	13.56	13.37	13.37	13.56	12.92	1.24M
May 06, 2026	13.72	13.82	13.82	13.93	13.15	1.26M
May 05, 2026	14.98	14.24	14.24	15.1	14.22	1.11M
May 04, 2026	13.95	15.18	15.18	15.25	13.95	2.53M
May 01, 2026	14.05	13.9	13.9	14.32	13.56	1.07M
April 30, 2026	14.2	14.09	14.09	14.33	13.84	1.59M
April 29, 2026	13.9	14.42	14.42	14.55	13.88	2.04M
April 28, 2026	13.12	13.7	13.7	13.84	13.03	861,015
April 27, 2026	12.9	13.05	13.05	13.19	12.71	738,650
April 24, 2026	13.25	12.78	12.78	13.48	12.5	1.32M
April 23, 2026	13.8	13.27	13.27	13.86	13.12	810,595
April 22, 2026	13.7	13.6	13.6	14.27	13.56	1.54M
April 21, 2026	12.75	13.5	13.5	13.72	12.47	1.48M
April 20, 2026	12.66	12.72	12.72	12.9	12.46	1.02M
April 17, 2026	12.59	12.47	12.47	12.67	11.79	2.39M
April 16, 2026	13.1	13.32	13.32	13.52	13.09	994,340
April 15, 2026	13.51	13.31	13.31	13.51	12.76	2.44M
April 14, 2026	14.21	13.56	13.56	14.21	13.51	1.1M
April 13, 2026	14.58	14.26	14.26	14.89	14.01	1.21M
April 10, 2026	14.06	14.38	14.38	14.38	13.9	753,153
April 09, 2026	14.56	14.06	14.06	14.71	14.01	1.53M
April 08, 2026	13.87	14.27	14.27	14.45	13.68	2.6M
April 07, 2026	14.82	15.03	15.03	15.4	14.77	1.09M
April 06, 2026	15.33	15.2	15.2	15.78	15.07	1.03M
April 02, 2026	15.24	15.22	15.22	15.73	14.79	1.3M
April 01, 2026	14.8	14.83	14.83	14.98	14.45	1.79M
March 31, 2026	14.69	15.02	15.02	15.89	14.54	2.62M
March 30, 2026	14.6	15.25	15.25	15.55	14.6	3.43M
March 27, 2026	13.91	14.05	14.05	14.47	13.78	2.06M
March 26, 2026	14.65	13.85	13.85	14.95	13.82	1.75M
March 25, 2026	13.75	14.7	14.7	14.82	13.47	3.15M
March 24, 2026	13.29	13.97	13.97	14.01	13.09	2.07M
March 23, 2026	13.77	13.19	13.19	13.9	13.08	2.28M
March 20, 2026	14.37	14.11	14.11	14.87	13.71	3.08M
March 19, 2026	13.54	14.61	14.61	14.76	13.41	4.35M
March 18, 2026	12.61	13.63	13.63	14.34	12.48	5.78M
March 17, 2026	11.62	12.45	12.45	12.85	11.48	4.53M
March 16, 2026	10.9	10.9	10.9	11.19	10.8	1.71M
March 13, 2026	10.68	10.82	10.82	11	10.66	992,168
March 12, 2026	10.45	10.6	10.6	10.66	9.83	3.18M
March 11, 2026	10.1	10.34	10.34	10.36	10.04	2.11M
March 10, 2026	10.01	10.21	10.21	10.43	9.82	3.19M
March 09, 2026	10.68	9.99	9.99	10.71	9.96	2.4M