AGRO(AGRO)
AGRO
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $10.50 | $10.52 | $10.23 | $10.24 | 360,910 |
| 10/8/2026 | $10.62 | $10.76 | $10.42 | $10.46 | 632,718 |
| 10/7/2026 | $10.81 | $10.90 | $10.48 | $10.48 | 565,301 |
| 10/6/2026 | $10.66 | $10.91 | $10.66 | $10.82 | 631,129 |
| 10/5/2026 | $10.38 | $11.03 | $10.27 | $10.75 | 783,690 |
| 10/2/2026 | $9.78 | $10.20 | $9.75 | $10.10 | 622,107 |
| 10/1/2026 | $10.09 | $10.09 | $9.74 | $9.93 | 592,942 |
| 9/30/2026 | $10.06 | $10.30 | $9.99 | $10.14 | 346,000 |
| 9/29/2026 | $10.00 | $10.15 | $9.83 | $10.02 | 600,639 |
| 9/28/2026 | $10.52 | $10.53 | $10.02 | $10.07 | 759,800 |
| 9/25/2026 | $10.56 | $10.63 | $10.33 | $10.43 | 421,546 |
| 9/24/2026 | $10.90 | $10.95 | $10.60 | $10.63 | 541,335 |
| 9/23/2026 | $11.02 | $11.14 | $10.74 | $10.85 | 467,409 |
| 9/22/2026 | $11.05 | $11.20 | $10.92 | $10.93 | 391,600 |
| 9/21/2026 | $11.49 | $11.54 | $10.94 | $11.14 | 932,100 |
| 9/18/2026 | $11.70 | $11.81 | $11.45 | $11.46 | 779,140 |
| 9/17/2026 | $11.64 | $12.12 | $11.56 | $11.83 | 491,914 |
| 9/16/2026 | $11.48 | $11.76 | $11.29 | $11.62 | 901,041 |
| 9/15/2026 | $11.64 | $11.78 | $11.44 | $11.56 | 682,281 |
| 9/14/2026 | $11.94 | $12.06 | $11.64 | $11.72 | 650,104 |
| 9/11/2026 | $12.09 | $12.17 | $11.68 | $11.77 | 705,700 |
| 9/10/2026 | $12.63 | $12.79 | $12.29 | $12.33 | 1.05M |
| 9/9/2026 | $12.38 | $12.59 | $12.23 | $12.46 | 1.21M |
| 9/8/2026 | $11.91 | $12.35 | $11.91 | $12.24 | 906,824 |
| 9/4/2026 | $11.49 | $11.93 | $11.40 | $11.77 | 568,549 |
| 9/3/2026 | $11.74 | $11.84 | $11.28 | $11.60 | 830,853 |
| 9/2/2026 | $11.73 | $11.94 | $11.62 | $11.78 | 838,403 |
| 9/1/2026 | $11.47 | $12.08 | $11.31 | $12.02 | 1.39M |
| 8/31/2026 | $11.04 | $11.45 | $11.00 | $11.38 | 883,394 |
| 8/28/2026 | $10.67 | $10.91 | $10.64 | $10.74 | 571,488 |
| 8/27/2026 | $11.08 | $11.08 | $10.61 | $10.69 | 511,900 |
| 8/26/2026 | $10.93 | $11.28 | $10.73 | $11.08 | 833,900 |
| 8/25/2026 | $11.27 | $11.27 | $10.82 | $11.03 | 536,500 |
| 8/24/2026 | $11.21 | $11.55 | $11.07 | $11.26 | 1.11M |
| 8/21/2026 | $10.99 | $11.17 | $10.64 | $11.07 | 894,600 |
| 8/20/2026 | $10.52 | $11.19 | $10.49 | $10.94 | 1.49M |
| 8/19/2026 | $10.18 | $10.90 | $10.15 | $10.57 | 1.90M |
| 8/18/2026 | $9.36 | $9.84 | $9.26 | $9.81 | 1.35M |
| 8/17/2026 | $9.06 | $9.41 | $8.94 | $9.26 | 1.12M |
| 8/14/2026 | $9.17 | $9.20 | $8.88 | $8.91 | 1.18M |
| 8/13/2026 | $9.24 | $9.33 | $9.03 | $9.05 | 982,531 |
| 8/12/2026 | $9.29 | $9.40 | $9.01 | $9.29 | 962,043 |
| 8/11/2026 | $9.61 | $9.75 | $9.31 | $9.41 | 613,500 |
| 8/10/2026 | $9.40 | $9.76 | $9.39 | $9.66 | 617,900 |
| 8/7/2026 | $9.29 | $9.57 | $9.25 | $9.45 | 741,423 |
| 8/6/2026 | $9.43 | $9.49 | $9.31 | $9.36 | 456,346 |
| 8/5/2026 | $9.35 | $9.51 | $9.25 | $9.29 | 708,200 |
| 8/4/2026 | $9.47 | $9.52 | $9.14 | $9.19 | 1.13M |
| 8/3/2026 | $9.77 | $9.86 | $9.45 | $9.48 | 737,400 |
| 7/31/2026 | $10.08 | $10.19 | $9.74 | $9.97 | 648,822 |
| 7/30/2026 | $9.62 | $10.20 | $9.62 | $10.16 | 349,555 |
| 7/29/2026 | $10.06 | $10.11 | $9.67 | $9.71 | 812,600 |
| 7/28/2026 | $10.24 | $10.26 | $9.72 | $10.04 | 1.03M |
| 7/27/2026 | $10.44 | $10.47 | $10.13 | $10.24 | 706,249 |
| 7/24/2026 | $10.66 | $10.80 | $10.48 | $10.58 | 419,601 |
| 7/23/2026 | $11.20 | $11.49 | $10.76 | $10.77 | 797,062 |
| 7/22/2026 | $10.79 | $11.47 | $10.79 | $11.31 | 909,539 |
| 7/21/2026 | $10.81 | $10.96 | $10.70 | $10.78 | 641,600 |
| 7/20/2026 | $10.09 | $10.71 | $9.95 | $10.61 | 659,327 |
| 7/17/2026 | $10.11 | $10.15 | $9.89 | $10.07 | 759,844 |
| 7/16/2026 | $10.32 | $10.42 | $9.92 | $9.93 | 604,900 |
| 7/15/2026 | $10.38 | $10.52 | $10.13 | $10.25 | 417,949 |
| 7/14/2026 | $10.40 | $10.47 | $10.30 | $10.44 | 387,636 |
| 7/13/2026 | $10.46 | $10.79 | $10.34 | $10.38 | 802,299 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
