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 $1,089.85 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,236.21, while $1000 invested 1 year ago would be worth $1,107.41. This corresponds to total returns of 8.99%, 23.62%, 10.74%, respectively, with annualized returns of 0.86%, 4.33%, 10.74%.

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
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
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