Adecoagro Stock Price History, AGRO Historical Prices

Add to My Stocks
$9.29 $0.08 (0.87%) AGRO stock closing price Feb 20, 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
2018-02-20 9.2 9.33 9.16 9.29 219,429 66.36 1.13
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
2018-02-09 9.57 9.59 9.13 9.44 589,490 67.43 1.15
2018-02-08 9.61 9.73 9.43 9.49 1,838,725 67.79 1.15
2018-02-07 9.39 9.75 9.38 9.57 963,879 68.36 1.16
2018-02-06 8.98 9.56 8.98 9.47 1,346,395 67.64 1.15
2018-02-05 9.34 9.37 9 9.05 495,785 64.64 1.1
2018-02-02 9.86 9.86 9.38 9.4 487,790 67.14 1.14
2018-02-01 9.65 9.91 9.65 9.89 601,643 70.64 1.2
2018-01-31 9.74 9.77 9.64 9.69 465,545 69.21 1.18
2018-01-30 9.92 9.98 9.7 9.72 568,852 69.43 1.18
2018-01-29 10.3 10.3 9.97 9.98 941,428 71.29 1.21
2018-01-26 10.16 10.25 10.16 10.23 333,137 73.07 1.24
2018-01-25 10 10.16 9.99 10.14 295,613 72.43 1.23
2018-01-24 10.2 10.28 9.98 9.99 555,070 71.36 1.22
2018-01-23 10.08 10.29 10.07 10.18 486,677 72.71 1.24
2018-01-22 9.8 10.06 9.79 10.06 701,064 71.86 1.22
2018-01-19 9.77 9.82 9.7 9.78 375,695 69.86 1.19
2018-01-18 9.81 9.83 9.67 9.82 614,903 70.14 1.19
2018-01-17 9.73 9.9 9.69 9.81 522,810 70.07 1.19
2018-01-16 10.09 10.11 9.58 9.73 813,375 69.5 1.18
2018-01-12 10.06 10.16 10 10.12 436,981 72.29 1.23
2018-01-11 9.99 10.04 9.86 10.01 302,685 71.5 1.22
2018-01-10 10.32 10.32 9.97 9.97 481,620 71.21 1.21
2018-01-09 10.17 10.38 10.17 10.32 437,147 73.71 1.26
2018-01-08 10.34 10.36 10.06 10.12 626,292 72.29 1.23
2018-01-05 10.51 10.51 10.31 10.35 322,509 73.93 1.26
2018-01-04 10.56 10.63 10.48 10.51 299,493 75.07 1.28
2018-01-03 10.34 10.57 10.32 10.56 264,317 75.43 1.28
2018-01-02 10.42 10.43 10.18 10.34 465,207 73.86 1.26
2017-12-29 10.35 10.49 10.3 10.34 278,125 73.86 1.26
2017-12-28 10.28 10.38 10.22 10.38 203,655 74.14 1.26
2017-12-27 10.35 10.38 10.28 10.28 244,980 73.43 1.25
2017-12-26 10.21 10.35 10.21 10.33 186,110 73.79 1.26
2017-12-22 10.15 10.28 10.15 10.19 212,546 72.79 1.24
2017-12-21 10.29 10.32 10.16 10.16 352,383 72.57 1.24
2017-12-20 10.25 10.31 10.15 10.28 362,569 73.43 1.25
2017-12-19 10.23 10.29 10.14 10.19 280,791 72.79 1.24
2017-12-18 10.09 10.22 10.06 10.22 579,317 73 1.24
2017-12-15 10.07 10.1 9.96 9.99 616,498 71.36 1.22
2017-12-14 10.12 10.24 9.98 10.01 469,626 71.5 1.22
2017-12-13 10.19 10.43 10.15 10.15 725,656 72.5 1.23
2017-12-12 10.05 10.46 10.04 10.22 663,125 73 1.24
2017-12-11 9.89 10.02 9.89 10.01 400,107 71.5 1.22
2017-12-08 9.82 10.04 9.79 9.9 449,017 70.71 1.2
2017-12-07 9.65 9.81 9.54 9.77 446,031 69.79 1.19
2017-12-06 9.84 9.89 9.68 9.71 299,395 69.36 1.18
2017-12-05 9.76 9.89 9.74 9.85 501,932 70.36 1.2
2017-12-04 9.85 9.98 9.71 9.75 929,634 69.64 1.19
2017-12-01 9.77 9.96 9.75 9.79 459,569 69.93 1.19
2017-11-30 9.83 9.94 9.76 9.79 803,706 69.93 1.19
2017-11-29 9.67 9.87 9.64 9.83 685,464 70.21 1.2
2017-11-28 9.7 9.74 9.57 9.64 628,996 68.86 1.17
2017-11-27 9.51 9.79 9.41 9.64 852,102 68.86 1.17
2017-11-24 9.5 9.65 9.47 9.6 416,716 68.57 1.17
2017-11-23 0 0 0 9.47 0 - -
2017-11-22 9.23 9.5 9.23 9.47 732,291 67.64 1.15
2017-11-21 9 9.23 8.95 9.18 998,111 65.57 1.12
2017-11-20 9.01 9.21 8.92 9.02 807,978 64.43 1.1
2017-11-17 9.04 9.17 8.95 9.02 808,883 64.43 1.1
2017-11-16 8.7 9.29 8.7 9.07 1,389,757 64.79 1.1
2017-11-15 8.45 8.76 8.33 8.62 1,954,122 61.57 1.05
2017-11-14 9.25 9.26 8.4 8.55 3,666,679 61.07 1.04
2017-11-13 9.38 9.5 9.27 9.33 914,693 42.41 1.15
2017-11-10 9.32 9.47 9.27 9.34 1,020,014 42.46 1.15
2017-11-09 9.67 9.79 9.32 9.33 812,004 42.41 1.15
2017-11-08 9.74 9.82 9.66 9.73 555,653 44.23 1.19
2017-11-07 9.69 9.77 9.66 9.7 595,992 44.09 1.19
2017-11-06 9.89 9.91 9.62 9.66 761,708 43.91 1.19
2017-11-03 9.95 10.04 9.75 9.89 1,055,642 44.96 1.21
2017-11-02 10.36 10.36 9.93 9.96 688,007 45.27 1.22
2017-11-01 10.25 10.43 10.19 10.33 664,223 46.96 1.27
2017-10-31 10.25 10.39 10.03 10.16 748,861 46.18 1.25
2017-10-30 10.44 10.44 10.14 10.23 591,410 46.5 1.26
2017-10-27 10.75 10.82 10.4 10.49 585,679 47.68 1.29
2017-10-26 10.63 10.91 10.62 10.75 779,348 48.86 1.32
2017-10-25 10.51 10.69 10.47 10.62 447,158 48.27 1.3
2017-10-24 10.36 10.62 10.34 10.57 788,936 48.05 1.3
2017-10-23 10.32 10.41 10.22 10.37 379,270 47.14 1.27
2017-10-20 10.41 10.45 10.29 10.34 390,337 47 1.27
2017-10-19 10.42 10.45 10.33 10.4 365,254 47.27 1.28
2017-10-18 10.37 10.46 10.36 10.42 378,218 47.36 1.28
2017-10-17 10.63 10.68 10.35 10.45 391,102 47.5 1.28
2017-10-16 10.51 10.74 10.51 10.68 581,630 48.55 1.31
2017-10-13 10.49 10.6 10.36 10.5 550,157 47.73 1.29
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 Price9.56

Adecoagro Historical PE ratio: Past 5 years

Max PE Ratio1225Mar 16,2017
Min PE Ratio42.41Nov 09,2017
Avg PE Ratio257.77

Adecoagro Historical PS ratio: Past 5 years

Max PS Ratio12.58Mar 14,2013
Min PS Ratio1.04Nov 14,2017
Avg PS Ratio2.62

AGRO Industry Peers

Company Price Change (%)
Cp Pokphand (CPKPY)1.940.02 (1.04%)
Calavo Growers (CVGW)87.351.6 (1.8%)
Bunge (BG)76.073.03 (3.83%)
Calyxt Inc (CLXT)19.812.4 (10.81%)
Cresud (CRESY)20.580.51 (2.54%)
Cresud (CRESY)20.580.51 (2.54%)

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 $9.29 and 219,429 shares of AGRO were traded on Feb 20, 2018. The average P/S ratio was 2.62 as can be seen from Adecoagro stock history.