Adecoagro Stock Price History, AGRO Historical Prices

Add to My Stocks
$8.3 $0.05 (0.61%) AGRO stock closing price Jun 15, 2018 (Closing)

Adecoagro stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Adecoagro price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Adecoagro stock price history chart shows that the stock price was at a high of $13.23 on Feb 25, 2016 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-15 8.29 8.32 8.2 8.3 436,680 83 1.07
2018-06-14 8.29 8.36 8.22 8.25 370,409 82.5 1.06
2018-06-13 8.32 8.34 8.23 8.27 299,299 82.7 1.07
2018-06-12 8.32 8.35 8.14 8.31 262,732 83.1 1.07
2018-06-11 8.4 8.4 8.25 8.3 310,891 83 1.07
2018-06-08 8.4 8.4 8.25 8.37 247,069 83.7 1.08
2018-06-07 8.46 8.49 8.27 8.29 293,849 82.9 1.07
2018-06-06 8.65 8.71 8.44 8.5 809,789 85 1.1
2018-06-05 8.22 8.8 8.21 8.69 1,286,405 86.9 1.12
2018-06-04 8.18 8.25 8.15 8.22 913,581 82.2 1.06
2018-06-01 8.2 8.22 8.09 8.15 319,455 81.5 1.05
2018-05-31 8.06 8.2 7.94 8.13 2,255,880 81.3 1.05
2018-05-30 7.91 8.03 7.77 8.02 782,182 80.2 1.03
2018-05-29 8.14 8.14 7.88 7.91 772,053 79.1 1.02
2018-05-25 8.17 8.18 7.96 8.14 648,969 81.4 1.05
2018-05-24 8.19 8.19 8.07 8.15 294,063 81.5 1.05
2018-05-23 8.13 8.24 8.07 8.18 538,345 81.8 1.05
2018-05-22 8.07 8.21 8.04 8.12 581,178 81.2 1.05
2018-05-21 8.11 8.2 8.05 8.08 365,264 80.8 1.04
2018-05-18 8.19 8.19 7.84 8.1 597,601 81 1.04
2018-05-17 8.24 8.29 8 8.23 855,917 82.3 1.06
2018-05-16 7.79 8.35 7.7 8.28 1,589,598 82.8 1.07
2018-05-15 7.7 7.77 7.47 7.76 607,617 77.6 1
2018-05-14 7.28 7.57 7.27 7.54 459,615 94.25 0.97
2018-05-11 7.4 7.57 7.4 7.51 511,947 93.88 0.97
2018-05-10 7.37 7.46 7.36 7.43 399,017 92.88 0.96
2018-05-09 7.5 7.55 7.38 7.4 414,760 92.5 0.95
2018-05-08 7.6 7.69 7.37 7.49 1,037,030 93.63 0.96
2018-05-07 7.3 7.72 7.3 7.63 753,492 95.38 0.98
2018-05-04 7.23 7.58 7.23 7.3 2,115,183 91.25 0.94
2018-05-03 7.61 7.61 7.2 7.22 734,722 90.25 0.93
2018-05-02 7.61 7.66 7.55 7.58 533,406 94.75 0.98
2018-05-01 7.69 7.83 7.54 7.58 301,815 94.75 0.98
2018-04-30 7.83 7.83 7.69 7.72 747,172 96.5 0.99
2018-04-27 7.78 7.91 7.78 7.84 195,989 98 1.01
2018-04-26 7.8 7.83 7.67 7.73 461,359 96.63 1
2018-04-25 7.74 7.82 7.68 7.75 475,872 96.88 1
2018-04-24 7.91 7.97 7.74 7.79 272,608 97.38 1
2018-04-23 7.85 7.91 7.7 7.84 513,153 98 1.01
2018-04-20 7.95 8.02 7.79 7.83 315,659 97.88 1.01
2018-04-19 8.05 8.13 7.86 7.91 426,491 98.88 1.02
2018-04-18 8 8.14 8 8.02 276,249 100.25 1.03
2018-04-17 7.93 8.1 7.93 8.02 501,394 100.25 1.03
2018-04-16 7.95 8.03 7.77 7.87 884,948 98.38 1.01
2018-04-13 7.98 8.07 7.92 7.93 409,381 99.13 1.02
2018-04-12 8.03 8.14 7.99 8.01 510,101 100.13 1.03
2018-04-11 7.94 8.05 7.91 8.02 418,646 100.25 1.03
2018-04-10 7.92 8.02 7.88 8 556,418 100 1.03
2018-04-09 8.09 8.24 7.85 7.87 685,738 98.38 1.01
2018-04-06 8.02 8.22 8.02 8.09 599,137 101.13 1.04
2018-04-05 7.93 8.13 7.9 8.06 824,014 100.75 1.04
2018-04-04 7.39 7.9 7.22 7.86 1,152,862 98.25 1.01
2018-04-03 7.54 7.65 7.51 7.61 298,858 95.13 0.98
2018-04-02 7.56 7.68 7.37 7.52 620,712 94 0.97
2018-03-30 0 0 0 7.52 0 - -
2018-03-29 7.36 7.57 7.31 7.52 366,239 94 0.97
2018-03-28 7.43 7.47 7.24 7.33 595,791 91.63 0.94
2018-03-27 7.6 7.64 7.43 7.44 702,664 93 0.96
2018-03-26 7.62 7.89 7.53 7.57 1,522,129 94.63 0.97
2018-03-23 7.72 7.73 7.51 7.6 771,251 95 0.98
2018-03-22 7.67 7.85 7.57 7.72 701,964 96.5 0.99
2018-03-21 7.91 7.93 7.61 7.71 589,635 96.38 0.99
2018-03-20 7.92 7.95 7.79 7.93 434,717 99.13 1.02
2018-03-19 8.09 8.15 7.72 7.92 1,154,508 99 1.02
2018-03-16 8.2 8.32 8.07 8.13 888,869 101.63 1.05
2018-03-15 8.36 8.44 8.17 8.25 1,018,584 58.93 1
2018-03-14 8.32 8.45 8.32 8.35 1,185,973 59.64 1.02
2018-03-13 8.33 8.48 8.2 8.32 1,524,484 59.43 1.01
2018-03-12 8.35 8.55 8.22 8.3 1,490,066 59.29 1.01
2018-03-09 8.69 8.79 8.25 8.31 843,781 59.36 1.01
2018-03-08 8.72 8.73 8.6 8.66 306,629 61.86 1.05
2018-03-07 8.61 8.78 8.58 8.68 674,949 62 1.06
2018-03-06 8.8 8.87 8.56 8.7 412,167 62.14 1.06
2018-03-05 8.84 8.95 8.78 8.82 352,539 63 1.07
2018-03-02 8.77 9.01 8.69 8.92 581,679 63.71 1.09
2018-03-01 8.95 9.01 8.77 8.82 495,368 63 1.07
2018-02-28 9 9.06 8.88 8.99 445,736 64.21 1.09
2018-02-27 9.1 9.21 8.96 8.97 488,456 64.07 1.09
2018-02-26 9.02 9.12 8.9 9.07 363,321 64.79 1.1
2018-02-23 8.87 9.11 8.82 8.98 1,142,449 64.14 1.09
2018-02-22 9.21 9.21 8.79 8.83 1,017,568 63.07 1.07
2018-02-21 9.27 9.48 9.15 9.19 334,098 65.64 1.12
2018-02-20 9.2 9.33 9.16 9.29 219,429 66.36 1.13
2018-02-19 0 0 0 9.21 0 - -
2018-02-16 9.25 9.25 9.13 9.21 504,394 65.79 1.12
2018-02-15 9.41 9.41 9.12 9.26 371,608 66.14 1.13
2018-02-14 9 9.45 8.99 9.41 468,779 67.21 1.14
2018-02-13 9.33 9.44 9.01 9.01 620,567 64.36 1.1
2018-02-12 9.47 9.65 9.29 9.41 403,566 67.21 1.14
Get more Data

Adecoagro Stock History 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 Stock Price History: Past 5 years

Max Stock Price13.23Feb 25,2016
Min Stock Price6.05Jun 25,2013
Avg Stock Price9.58

Adecoagro Historical PE ratio: Past 5 years

Max PE Ratio1225Mar 16,2017
Min PE Ratio42.41Nov 09,2017
Avg PE Ratio242.28

Adecoagro Historical PS ratio: Past 5 years

Max PS Ratio10.23Aug 13,2013
Min PS Ratio0.93May 03,2018
Avg PS Ratio1.96

AGRO Industry Peers

Company Price Change (%)
Fresh Del Monte Produce (FDP)44.320.47 (1.07%)
Calavo Growers (CVGW)91.60.15 (0.16%)
Bunge (BG)70.080.47 (0.67%)
Calyxt Inc (CLXT)20.020.53 (2.72%)
Cresud (CRESY)16.660.08 (0.48%)
Cresud (CRESY)16.660.08 (0.48%)

We provide Adecoagro share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Adecoagro stock analysis. The price movement is easily depicted in the Adecoagro stock price history chart. The daily volume changes indicate the investor interest in the stock. The closing price was $8.3 and 436,680 shares of AGRO were traded on Jun 15, 2018. The average P/S ratio was 1.96 as can be seen from Adecoagro stock history.