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 $971.52 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,207.33, while $1000 invested 1 year ago would be worth $1,285.33. This corresponds to total returns of -2.85%, 20.73%, 28.53%, respectively, with annualized returns of -0.29%, 3.84%, 28.53%.

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
October 21, 2026	9.52	9.48	9.48	9.59	9.33	922,181
October 20, 2026	9.76	9.56	9.56	9.76	9.44	501,749
October 19, 2026	10.02	9.64	9.64	10.14	9.62	677,086
October 16, 2026	10.02	10.03	10.03	10.34	10.02	750,930
October 15, 2026	10.36	10.05	10.05	10.36	9.99	523,622
October 14, 2026	10.5	10.29	10.29	10.74	10.22	402,377
October 13, 2026	10.34	10.54	10.54	10.55	10.24	403,738
October 12, 2026	10.35	10.3	10.3	10.4	10.13	431,131
October 09, 2026	10.5	10.24	10.24	10.52	10.23	360,910
October 08, 2026	10.62	10.46	10.46	10.76	10.42	393,866
October 07, 2026	10.81	10.48	10.48	10.9	10.48	563,699
October 06, 2026	10.66	10.82	10.82	10.91	10.66	629,535
October 05, 2026	10.38	10.75	10.75	11.03	10.27	780,974
October 02, 2026	9.78	10.1	10.1	10.2	9.75	622,102
October 01, 2026	10.09	9.93	9.93	10.09	9.74	592,891
September 30, 2026	10.06	10.14	10.14	10.3	9.99	345,954
September 29, 2026	10	10.02	10.02	10.15	9.83	600,637
September 28, 2026	10.52	10.07	10.07	10.53	10.02	729,703
September 25, 2026	10.56	10.43	10.43	10.63	10.33	413,468
September 24, 2026	10.9	10.63	10.63	10.95	10.6	541,001
September 23, 2026	11.02	10.85	10.85	11.14	10.74	445,305
September 22, 2026	11.05	10.93	10.93	11.2	10.92	391,574
September 21, 2026	11.49	11.14	11.14	11.54	10.94	932,076
September 18, 2026	11.7	11.46	11.46	11.81	11.45	779,060
September 17, 2026	11.64	11.83	11.83	12.12	11.56	491,809
September 16, 2026	11.48	11.62	11.62	11.76	11.29	900,833
September 15, 2026	11.64	11.56	11.56	11.78	11.44	681,843
September 11, 2026	12.09	11.77	11.77	12.17	11.68	705,565
September 10, 2026	12.63	12.33	12.33	12.79	12.29	1.05M
September 09, 2026	12.38	12.46	12.46	12.59	12.23	1.21M
September 08, 2026	11.91	12.24	12.24	12.35	11.91	906,637
September 04, 2026	11.49	11.77	11.77	11.93	11.4	568,100
September 03, 2026	11.74	11.6	11.6	11.84	11.28	830,825
September 02, 2026	11.73	11.78	11.78	11.94	11.62	838,220
September 01, 2026	11.47	12.02	12.02	12.08	11.31	1.39M
August 31, 2026	11.04	11.38	11.38	11.45	11	883,250
August 28, 2026	10.67	10.74	10.74	10.91	10.64	569,479
August 27, 2026	11.08	10.69	10.69	11.08	10.61	511,836
August 26, 2026	10.93	11.08	11.08	11.28	10.73	833,463
August 25, 2026	11.27	11.03	11.03	11.27	10.82	536,453
August 24, 2026	11.21	11.26	11.26	11.55	11.07	1.11M
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