ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Adecoagro S.A. Common Shares (NY:AGRO)

14.16 +0.46 (+3.36%)
Streaming Delayed Price Updated: 1:55 PM EDT, Apr 29, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2026 13.12 13.84 13.03 13.70 861,057 +0.65(+4.98%)
Apr 27, 2026 12.90 13.19 12.71 13.05 738,951 +0.27(+2.11%)
Apr 24, 2026 13.25 13.48 12.50 12.78 1,368,085 -0.49(-3.69%)
Apr 23, 2026 13.80 13.86 13.12 13.27 810,830 -0.33(-2.43%)
Apr 22, 2026 13.70 14.27 13.55 13.60 1,643,605 +0.10(+0.74%)
Apr 21, 2026 12.75 13.72 12.47 13.50 1,520,418 +0.78(+6.13%)
Apr 20, 2026 12.66 12.90 12.46 12.72 1,106,267 +0.25(+2.00%)
Apr 17, 2026 12.59 12.67 11.79 12.47 2,391,525 -0.85(-6.38%)
Apr 16, 2026 13.10 13.52 13.09 13.32 1,030,175 +0.01(+0.08%)
Apr 15, 2026 13.51 13.51 12.76 13.31 2,445,116 -0.25(-1.84%)
Apr 14, 2026 14.21 14.21 13.51 13.56 1,116,757 -0.70(-4.91%)
Apr 13, 2026 14.58 14.89 14.01 14.26 1,211,653 -0.12(-0.83%)
Apr 10, 2026 14.06 14.38 13.90 14.38 755,513 +0.32(+2.28%)
Apr 09, 2026 14.56 14.71 14.01 14.06 1,529,664 -0.21(-1.47%)
Apr 08, 2026 13.87 14.45 13.68 14.27 2,598,983 -0.76(-5.06%)
Apr 07, 2026 14.82 15.40 14.77 15.03 1,063,373 -0.17(-1.12%)
Apr 06, 2026 15.33 15.78 15.07 15.20 1,036,048 -0.02(-0.13%)
Apr 02, 2026 15.24 15.73 14.78 15.22 1,306,183 +0.39(+2.63%)
Apr 01, 2026 14.80 14.98 14.45 14.83 1,787,435 -0.19(-1.26%)
Mar 31, 2026 14.69 15.89 14.54 15.02 2,761,039 -0.23(-1.51%)
Mar 30, 2026 14.60 15.54 14.60 15.25 3,438,912 +1.20(+8.54%)
Mar 27, 2026 13.91 14.47 13.78 14.05 2,062,727 +0.20(+1.44%)
Mar 26, 2026 14.65 14.95 13.81 13.85 1,745,904 -0.85(-5.78%)
Mar 25, 2026 13.75 14.82 13.47 14.70 3,157,228 +0.73(+5.23%)
Mar 24, 2026 13.29 14.01 13.09 13.97 2,101,647 +0.78(+5.91%)
Mar 23, 2026 13.77 13.90 13.08 13.19 2,279,161 -0.92(-6.52%)
Mar 20, 2026 14.37 14.87 13.71 14.11 3,166,619 -0.50(-3.42%)
Mar 19, 2026 13.54 14.76 13.41 14.61 4,398,569 +0.98(+7.19%)
Mar 18, 2026 12.61 14.34 12.48 13.63 5,807,104 +1.18(+9.48%)
Mar 17, 2026 11.62 12.85 11.47 12.45 4,531,046 +1.55(+14.22%)
Mar 16, 2026 10.90 11.19 10.80 10.90 1,707,603 +0.08(+0.74%)
Mar 13, 2026 10.68 11.00 10.65 10.82 994,843 +0.22(+2.08%)
Mar 12, 2026 10.45 10.66 9.830 10.60 3,180,044 +0.26(+2.51%)
Mar 11, 2026 10.10 10.36 10.04 10.34 2,111,594 +0.13(+1.27%)
Mar 10, 2026 10.01 10.43 9.820 10.21 3,187,379 +0.22(+2.20%)
Mar 09, 2026 10.68 10.71 9.955 9.990 2,404,904 -0.17(-1.67%)
Mar 06, 2026 9.740 10.35 9.700 10.16 1,498,312 +0.46(+4.74%)
Mar 05, 2026 9.720 9.916 9.510 9.700 1,216,145 +0.11(+1.15%)
Mar 04, 2026 9.190 9.680 9.180 9.590 705,482 +0.46(+5.04%)
Mar 03, 2026 9.160 9.290 8.920 9.130 685,043 -0.19(-2.04%)
Mar 02, 2026 9.000 9.390 8.830 9.320 604,673 +0.44(+4.95%)
Feb 27, 2026 8.860 8.910 8.760 8.880 317,106 +0.05(+0.57%)
Feb 26, 2026 8.920 8.949 8.700 8.830 257,068 -0.14(-1.56%)
Feb 25, 2026 9.140 9.150 8.860 8.970 292,321 -0.17(-1.86%)
Feb 24, 2026 8.950 9.170 8.930 9.140 248,989 +0.22(+2.47%)
Feb 23, 2026 9.250 9.270 8.910 8.920 338,820 -0.28(-3.04%)
Feb 20, 2026 9.000 9.250 8.920 9.200 463,723 +0.30(+3.37%)
Feb 19, 2026 8.820 8.970 8.740 8.900 237,404 +0.17(+1.95%)
Feb 18, 2026 8.810 8.970 8.711 8.730 182,184 -0.02(-0.23%)
Feb 17, 2026 8.740 8.835 8.520 8.750 399,357 +0.10(+1.16%)
Feb 13, 2026 8.740 8.890 8.530 8.650 400,501 -0.02(-0.23%)
Feb 12, 2026 8.900 8.960 8.560 8.670 551,630 -0.27(-3.02%)
Feb 11, 2026 8.920 8.970 8.761 8.940 292,271 +0.09(+1.02%)
Feb 10, 2026 8.890 8.970 8.690 8.850 459,789 -0.04(-0.45%)
Feb 09, 2026 8.630 8.950 8.450 8.890 575,923 +0.32(+3.73%)
Feb 06, 2026 8.500 8.615 8.360 8.570 332,211 +0.14(+1.66%)
Feb 05, 2026 8.710 8.740 8.420 8.430 440,418 -0.28(-3.21%)
Feb 04, 2026 8.760 8.850 8.670 8.710 352,947 -0.02(-0.23%)
Feb 03, 2026 8.680 8.930 8.610 8.730 474,025 +0.03(+0.34%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.