Adecoagro Stock Price History (NYSE:AGRO)

Add to My Stocks
$10.52 $0.08 (0.75%) AGRO stock closing price Dec 05, 2016 (Closing)

Adecoagro stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and Adecoagro P/E ratio data for the stock. The Adecoagro stock price history chart shows that the stock price was at a low of 6.05 on 25 Jun, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0510.6410.7810.5010.52275388N/A2.21
2016-12-0210.7910.9110.5910.60298883N/A2.22
2016-12-0110.9311.0010.7110.74547329N/A2.25
2016-11-3011.0811.1210.9310.98414223N/A2.30
2016-11-2911.0711.1811.0011.06187119N/A2.32
2016-11-2811.0011.1810.8511.08237564N/A2.32
2016-11-2510.9011.1210.8411.08135962N/A2.32
2016-11-240.000.000.0010.940N/AN/A
2016-11-2310.8011.0810.7710.94632724N/A2.30
2016-11-2210.8010.9010.7410.84331207N/A2.27
2016-11-2110.6310.7710.5610.76186694N/A2.26
2016-11-1810.7810.8010.5710.61287553N/A2.23
2016-11-1710.6910.9010.5710.72283379N/A2.25
2016-11-1610.6910.9810.6210.73384871N/A2.25
2016-11-1510.0410.719.9810.68591598N/A2.24
2016-11-1410.0010.069.739.86435476N/A2.16
2016-11-1110.1810.229.8610.00542669N/A2.19
2016-11-1010.5510.5510.1410.22523894N/A2.24
2016-11-0910.4810.5910.2810.52299168N/A2.30
2016-11-0810.6310.6910.5610.59283421N/A2.32
2016-11-0710.5910.6610.5610.64253529N/A2.33
2016-11-0410.5310.5810.4010.46205058N/A2.29
2016-11-0310.7010.7310.5310.55207122N/A2.31
2016-11-0210.7510.8910.6210.64343361N/A2.33
2016-11-0110.9711.0610.6410.80372563N/A2.36
2016-10-3111.0311.0810.9511.00182060N/A2.41
2016-10-2811.0711.1211.0111.02188092N/A2.41
2016-10-2711.1911.1911.0511.11128053N/A2.43
2016-10-2611.3011.3511.0711.12352173N/A2.43
2016-10-2511.3011.4411.2711.37302487N/A2.49
2016-10-2411.3511.4111.2411.28162366N/A2.47
2016-10-2111.2711.4211.2411.28265043N/A2.47
2016-10-2011.3511.4211.2711.30181505N/A2.47
2016-10-1911.4211.5111.3211.41293284N/A2.50
2016-10-1811.4611.5011.3111.41276938N/A2.50
2016-10-1711.3411.5311.2511.35404069N/A2.48
2016-10-1411.2711.3811.2211.36210273N/A2.49
2016-10-1311.2311.4011.1711.29196167N/A2.47
2016-10-1211.4911.5311.2911.37345295N/A2.49
2016-10-1111.5711.6511.3811.45320795N/A2.51
2016-10-1011.5511.7111.5111.60454360N/A2.54
2016-10-0711.4511.5411.3511.50233398N/A2.52
2016-10-0611.3511.5011.2811.40482594N/A2.49
2016-10-0511.2611.3711.1411.34431837N/A2.48
2016-10-0411.4911.5511.3011.32562510N/A2.48
2016-10-0311.4411.4911.3711.42694047N/A2.50
2016-09-3011.2811.4811.1911.41877330N/A2.50
2016-09-2911.1311.3611.0911.19262515N/A2.45
2016-09-2811.0211.2010.9311.19357774N/A2.45
2016-09-2710.9911.0310.9010.96430130N/A2.40
2016-09-2610.9711.0010.8610.88309261N/A2.38
2016-09-2310.9811.1010.9110.97288871N/A2.40
2016-09-2210.9611.1110.9011.03434893N/A2.41
2016-09-2110.9311.0410.7510.85663798N/A2.37
2016-09-2011.1211.1210.9010.95788445N/A2.40
2016-09-1910.8911.0410.8511.04750791N/A2.31
2016-09-1610.6210.9810.5310.761487348N/A2.25
2016-09-1510.6410.7510.5410.68578687N/A2.23
2016-09-1410.5010.6710.4910.62506307N/A2.22
2016-09-1310.6910.7110.3410.48642305N/A2.19
2016-09-1210.7310.8810.5910.83431677N/A2.26
2016-09-0911.1111.1910.6910.76811338N/A2.25
2016-09-0811.1011.4011.0111.211788635N/A2.34
2016-09-0710.6011.1010.5711.101113547N/A2.32
2016-09-0610.3710.6010.3310.60681685N/A2.21
2016-09-050.000.000.0010.370N/AN/A
2016-09-0210.2310.4710.2310.37473090N/A2.17
2016-09-0110.0410.239.9910.23536142N/A2.14
2016-08-319.8710.079.8010.05816145N/A2.10
2016-08-309.759.929.759.871192115N/A2.06
2016-08-299.879.879.389.69545914N/A2.02
2016-08-269.519.679.449.50607129N/A1.98
2016-08-259.679.709.619.63282843N/A2.01
2016-08-249.799.839.599.65331316N/A2.02
2016-08-239.859.939.729.77276700N/A2.04
2016-08-229.709.839.559.77640253N/A2.04
2016-08-199.749.759.649.73337532N/A2.03
2016-08-189.809.949.739.75384337N/A2.04
2016-08-179.939.939.709.79829335N/A2.04
2016-08-169.9710.249.939.96295609N/A2.08
2016-08-1510.1510.3210.0210.05274397N/A2.10
2016-08-129.7410.199.7410.14570009N/A2.12
2016-08-1110.0710.079.729.98607808N/AN/A
2016-08-1010.1710.2310.0510.09147756N/AN/A
2016-08-0910.2610.2810.1910.19205466N/AN/A
2016-08-0810.3510.3610.2210.24288947N/AN/A
2016-08-0510.3810.4810.2910.36232635N/AN/A
2016-08-0410.3010.4210.1510.34506576N/AN/A
2016-08-0310.3410.3910.1510.26416019N/AN/A
Get more Data

Adecoagro Stock Chart

View AGRO PE ratio, PS ratio stocks charts and compare with peers.
AGRO Chart
Note: Compare Adecoagro stock price history with the index and industry peers.

Adecoagro Historical Prices: Past 5 years

Max Stock Price 13.23 Feb 25,2016
Min Stock Price 6.05 Jun 25,2013
Avg Stock Price 9.25

Adecoagro Historical PE ratio: Past 5 years

Max PE Ratio 1110 Mar 23,2015
Min PE Ratio 67.39 Jan 26,2015
Avg PE Ratio 210.42

Adecoagro Historical PS ratio: Past 5 years

Max PS Ratio 14.55 Aug 10,2012
Min PS Ratio 1.27 Nov 09,2012
Avg PS Ratio 4.19

AGRO Industry Peers

Company Price Change (%)
Fresh Del Monte Produce (FDP)56.510.01 (0.02%)
Cp Pokphand (CPKPY)2.910.03 (1.02%)
Farmland Partners (FPI)11.20.14 (1.27%)
Bunge (BG)70.351.23 (1.78%)
Cresud (CRESY)15.910.2 (1.27%)
Cosan (CZZ)7.30.19 (2.67%)

Adecoagro historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Adecoagro stock analysis. Adecoagro stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock.   AGRO closed at 10.52 and traded with a volume of 275388 on the last trading day. Looking at Adecoagro stock market history data, the P/S ratio was at a low of 1.27 on 09 Nov, 2012. .