Adecoagro S.A. (AGRO) NYSE

Currency In USD

AGRO Historical Return

If you invested $1000 in Adecoagro S.A. (AGRO) 10 years ago, it would be worth $1,300.82 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,426.55, while $1000 invested 1 year ago would be worth $1,288.71. This corresponds to total returns of 30.08%, 42.65%, 28.87%, respectively, with annualized returns of 2.66%, 7.36%, 28.87%.

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
August 21, 2026	10.99	11.07	11.07	11.17	10.64	893,567
August 20, 2026	10.52	10.94	10.94	11.19	10.49	1.49M
August 19, 2026	10.18	10.57	10.57	10.9	10.15	1.9M
August 18, 2026	9.36	9.81	9.81	9.84	9.26	1.35M
August 17, 2026	9.06	9.26	9.26	9.41	8.94	1.11M
August 14, 2026	9.17	8.91	8.91	9.2	8.88	1.18M
August 13, 2026	9.24	9.05	9.05	9.33	9.03	982,523
August 12, 2026	9.29	9.29	9.29	9.4	9.01	961,323
August 11, 2026	9.61	9.41	9.41	9.75	9.31	613,493
August 10, 2026	9.4	9.66	9.66	9.76	9.39	613,262
August 07, 2026	9.29	9.45	9.45	9.57	9.25	739,486
August 06, 2026	9.43	9.36	9.36	9.49	9.31	443,521
August 05, 2026	9.35	9.29	9.29	9.51	9.25	693,527
August 04, 2026	9.47	9.19	9.19	9.52	9.14	1.13M
August 03, 2026	9.77	9.48	9.48	9.86	9.45	737,342
July 31, 2026	10.08	9.97	9.97	10.19	9.74	636,706
July 30, 2026	9.62	10.16	10.16	10.2	9.62	337,204
July 29, 2026	10.06	9.71	9.71	10.11	9.67	775,508
July 28, 2026	10.24	10.04	10.04	10.26	9.72	1M
July 27, 2026	10.44	10.24	10.24	10.47	10.13	633,315
July 23, 2026	11.2	10.77	10.77	11.49	10.76	767,878
July 22, 2026	10.79	11.31	11.31	11.47	10.79	847,900
July 21, 2026	10.81	10.78	10.78	10.96	10.7	580,142
July 20, 2026	10.09	10.61	10.61	10.71	9.95	599,839
July 17, 2026	10.11	10.07	10.07	10.15	9.89	759,825
July 16, 2026	10.32	9.93	9.93	10.42	9.92	604,866
July 15, 2026	10.38	10.25	10.25	10.52	10.13	417,949
July 14, 2026	10.4	10.44	10.44	10.47	10.3	368,339
July 13, 2026	10.46	10.38	10.38	10.79	10.34	788,897
July 10, 2026	10.05	10.31	10.31	10.34	10.01	534,225
July 09, 2026	10.28	10	10	10.62	9.94	842,285
July 08, 2026	9.85	10.2	10.2	10.28	9.6	833,658
July 07, 2026	9.59	9.62	9.62	9.79	9.42	499,543
July 06, 2026	9.7	9.48	9.48	9.93	9.45	1M
July 02, 2026	9.71	9.64	9.64	9.84	9.55	488,801
July 01, 2026	9.32	9.48	9.48	9.65	9.29	467,330
June 30, 2026	9.64	9.55	9.55	9.79	9.51	527,398
June 29, 2026	9.55	9.66	9.66	9.94	9.52	1.17M
June 26, 2026	9.23	9.41	9.41	9.49	9.23	422,595
June 25, 2026	9.16	9.3	9.3	9.3	8.94	574,239
June 24, 2026	9.19	9.11	9.11	9.38	9.04	1.27M
June 23, 2026	9.15	9.37	9.37	9.46	9.07	874,672
June 22, 2026	9.36	9.15	9.15	9.41	9.04	854,542
June 18, 2026	9.65	9.24	9.24	9.66	9.12	1.9M
June 17, 2026	9.97	9.64	9.64	9.97	9.55	1.28M
June 16, 2026	10.66	9.93	9.93	10.85	9.81	1.41M
June 15, 2026	11.29	10.9	10.9	11.57	10.86	1.09M
June 12, 2026	11.63	11.65	11.65	11.84	11.58	887,520
June 11, 2026	11.45	11.69	11.69	11.87	11.4	1.25M
June 10, 2026	11.32	11.28	11.28	11.55	11.21	964,626
June 09, 2026	11.38	11.29	11.29	11.47	10.96	996,354
June 08, 2026	11.71	11.4	11.4	11.74	11.3	584,086
June 05, 2026	12.11	11.42	11.42	12.15	11.38	1.28M
June 04, 2026	12.12	12.11	12.11	12.32	11.9	475,833
June 03, 2026	12.54	12.19	12.19	12.75	12.19	361,476
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