NYSE · AGRO · stock
Adecoagro S.A. (AGRO) stock price history
Every NYSE trading session of Adecoagro S.A. from Jan 28, 2011 to Sep 28, 2026: 3,939 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AGRO adjusted close, 2011 to 2026
- $15.18
- All time high, 2026
- $15.75
- 52 week high, $6.83 low
- 3,939
- Daily sessions since 2011
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
AGRO key facts
- Adecoagro S.A. (AGRO) closed at $10.07 on Sep 28, 2026 on NYSE.
- AGRO's all time high close is $15.18, set on May 4, 2026; its all time low close is $3.13 on Apr 1, 2020.
- AGRO's 52 week range is $6.83 to $15.75.
- AGRO returned +26.2% over the year to Sep 28, 2026 and +26.3% over five years.
- Over ten years AGRO returned +2%, +0.2% a year compounded.
- AGRO's deepest drawdown was -73.7% from Feb 4, 2011 to Apr 1, 2020.
- DataCedar holds 3,939 daily sessions of AGRO history from Jan 28, 2011 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
AGRO price chart, 2011 to 2026
AGRO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.2% |
| 3 months | +7.0% |
| 6 months | -27.7% |
| Year to date | +28.3% |
| 1 year | +26.2% |
| 3 years | -6.6% |
| 5 years | +26.3% |
| 10 years | +2.0% |
| Since Jan 28, 2011 | -4.8% |
| Compound annual growth, 15.7 years | -0.3% |
AGRO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $15.18 on May 4, 2026
- All time low close
- $3.13 on Apr 1, 2020
- 52 week high
- $15.75 on Mar 31, 2026
- 52 week low
- $6.83 on Dec 12, 2025
- Deepest drawdown
- -73.7% from Feb 4, 2011 to Apr 1, 2020, recovered Mar 17, 2026
- Best single session
- +14.2% on Mar 17, 2026
- Worst single session
- -22.9% on Mar 9, 2020
- Volatility, 1 year annualised
- 51.0%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2015, +53%
- Worst calendar year
- 2018, -33%
AGRO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Jan 28, 2011; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $7.92 | $15.75 | $7.46 | $10.07 | +28.1% | 194M | 185 |
| 2025 | $9.22 | $11.46 | $6.83 | $7.86 | -14.3% | 177M | 250 |
| 2024 | $10.43 | $11.57 | $8.35 | $9.17 | -12.4% | 177.4M | 252 |
| 2023 | $7.51 | $11.80 | $6.69 | $10.47 | +38.6% | 144.3M | 250 |
| 2022 | $6.84 | $11.95 | $6.21 | $7.55 | +11.5% | 246.2M | 251 |
| 2021 | $6.07 | $10.38 | $5.98 | $6.77 | +12.9% | 233.6M | 252 |
| 2020 | $7.42 | $7.51 | $2.92 | $6.00 | -18.8% | 83.4M | 253 |
| 2019 | $6.00 | $7.67 | $4.67 | $7.38 | +20.3% | 91.5M | 252 |
| 2018 | $9.19 | $9.37 | $5.64 | $6.14 | -32.7% | 137.6M | 251 |
| 2017 | $9.15 | $11.72 | $7.35 | $9.12 | -0.4% | 176.3M | 251 |
| 2016 | $10.75 | $11.83 | $8.27 | $9.15 | -15.5% | 121.3M | 252 |
| 2015 | $7.02 | $11.07 | $5.92 | $10.84 | +53.4% | 71.9M | 252 |
| 2014 | $7.06 | $9.13 | $5.99 | $7.06 | -1.0% | 55.1M | 252 |
| 2013 | $7.57 | $8.47 | $5.30 | $7.13 | -4.6% | 83.9M | 252 |
| 2012 | $7.43 | $9.97 | $7.06 | $7.48 | +2.5% | 43.4M | 250 |
| 2011 | $9.48 | $12.27 | $6.31 | $7.29 | n/a | 62.6M | 234 |
AGRO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $10.07 | -11.5% |
| August 2026 | $11.38 | +14.1% |
| July 2026 | $9.97 | +4.4% |
| June 2026 | $9.55 | -21.3% |
| May 2026 | $12.13 | -13.2% |
| April 2026 | $13.97 | -6.2% |
| March 2026 | $14.89 | +69.1% |
| February 2026 | $8.80 | +0.2% |
| January 2026 | $8.78 | +11.7% |
| December 2025 | $7.86 | -2.5% |
| November 2025 | $8.06 | +0.9% |
| October 2025 | $7.99 | +2.8% |
About the AGRO data
Daily bars. 3,939 sessions from Jan 28, 2011 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 28, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AGRO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- AGM$H Federal Agricultural Mortgage Corporation 6.500% Non-Cumulative Preferred Stock, Series H
- AGM$I Federal Agricultural Mortgage Corporation 6.875% Non-Cumulative Preferred Stock, Series I
- AGM.A Federal Agricultural Mortgage Corporation Common Stock
- AGO Assured Guaranty Ltd.
- AGX Argan INC
- AHL$D Aspen Insurance Holdings Limited 5.625% Perpetual Non-Cumulative Preference Shares
- AHL$E Aspen Insurance Holdings Limited Depositary Shares, each representing a 1/1000th interest in a share of 5.625% Perpetual Non-Cumulative Preference Shares
- AHL$F Aspen Insurance Holdings Limited Depositary Shares, each representing a 1/1,000th Interest in a 7.00% Perpetual Non-Cumulative Preference Share
Common questions
AGRO share price history
