Stockscreener 앱 받기
4.12
0.96%
-0.04
시간 외 거래:
4.07
-0.05
-1.21%
Agilon Health Inc 주식 (AGL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $4.23 | $4.08 | $0.15 | 3,618,842.0 | -0.96% |
| 2025-05-02 | $4.17 | $3.93 | $0.24 | 4,728,140.0 | +5.85% |
| 2025-05-01 | $4.33 | $3.86 | $0.475 | 4,741,993.0 | -7.75% |
| 2025-04-30 | $4.29 | $3.71 | $0.585 | 7,628,292.0 | +12.11% |
| 2025-04-29 | $3.88 | $3.76 | $0.115 | 4,133,660.0 | -1.04% |
| 2025-04-28 | $3.93 | $3.79 | $0.1425 | 3,762,836.0 | -1.54% |
| 2025-04-25 | $4.00 | $3.79 | $0.21 | 3,612,723.0 | +2.09% |
| 2025-04-24 | $4.08 | $3.76 | $0.32 | 4,865,878.0 | -2.55% |
| 2025-04-23 | $4.26 | $3.83 | $0.43 | 5,897,655.0 | -2.97% |
| 2025-04-22 | $4.26 | $3.94 | $0.32 | 7,196,020.0 | -2.42% |
| 2025-04-21 | $4.25 | $3.94 | $0.305 | 6,719,447.0 | +3.50% |
| 2025-04-17 | $4.81 | $3.22 | $1.59 | 22,398,914.0 | -26.87% |
| 2025-04-16 | $5.64 | $5.39 | $0.2499 | 4,297,251.0 | -1.08% |
| 2025-04-15 | $5.58 | $5.35 | $0.23 | 4,105,322.0 | -1.25% |
| 2025-04-14 | $5.77 | $5.43 | $0.34 | 4,269,612.0 | -1.41% |
| 2025-04-11 | $5.70 | $5.29 | $0.4051 | 4,165,792.0 | +3.27% |
| 2025-04-10 | $5.61 | $5.07 | $0.535 | 7,708,102.0 | +6.18% |
| 2025-04-09 | $5.71 | $5.08 | $0.62 | 10,271,369.0 | -3.36% |
| 2025-04-08 | $5.67 | $5.18 | $0.49 | 14,444,069.0 | +26.12% |
Agilon Health Inc 주식 (AGL) 연도별 가격 이력
이 심층 분석에서는 Agilon Health Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AGL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Agilon Health Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Agilon Health Inc 주식 (AGL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $4.33 | $3.86 | $0.475 | 16,707,817.0 | -3.29% |
| 2025-04 | $5.77 | $3.22 | $2.55 | 134,233,633.0 | -1.62% |
| 2025-03 | $4.70 | $2.96 | $1.74 | 112,261,241.0 | +38.78% |
| 2025-02 | $4.08 | $2.99 | $1.09 | 107,970,511.0 | -6.59% |
| 2025-01 | $3.76 | $1.90 | $1.86 | 108,926,023.0 | +75.79% |
Agilon Health Inc 주식 (AGL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.39 | $1.80 | $0.59 | 63,022,809.0 | -8.61% |
| 2024-11 | $3.16 | $1.50 | $1.66 | 102,443,663.0 | -18.04% |
| 2024-10 | $3.99 | $2.35 | $1.64 | 97,923,844.0 | -35.11% |
| 2024-09 | $4.38 | $3.07 | $1.31 | 95,766,487.0 | -3.68% |
| 2024-08 | $7.08 | $4.03 | $3.05 | 88,052,840.0 | -40.78% |
| 2024-07 | $7.73 | $5.46 | $2.27 | 84,167,250.0 | +5.35% |
| 2024-06 | $7.14 | $6.11 | $1.03 | 105,013,998.0 | +3.81% |
| 2024-05 | $6.44 | $4.75 | $1.69 | 87,027,219.0 | +14.55% |
| 2024-04 | $6.20 | $4.41 | $1.79 | 89,557,369.0 | -9.84% |
| 2024-03 | $6.26 | $4.44 | $1.82 | 96,809,670.0 | -0.49% |
| 2024-02 | $7.52 | $5.74 | $1.78 | 109,675,007.0 | +4.07% |
| 2024-01 | $13.28 | $5.63 | $7.65 | 172,156,885.0 | -53.07% |
Agilon Health Inc 주식 (AGL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $13.76 | $10.85 | $2.91 | 58,849,046.0 | +18.17% |
| 2023-11 | $17.91 | $10.41 | $7.50 | 97,024,369.0 | -41.00% |
| 2023-10 | $20.37 | $16.94 | $3.43 | 43,188,765.0 | +1.35% |
| 2023-09 | $18.98 | $17.38 | $1.60 | 40,742,382.0 | +0.23% |
| 2023-08 | $21.52 | $16.42 | $5.10 | 53,999,026.0 | -7.47% |
| 2023-07 | $19.42 | $16.45 | $2.97 | 49,243,701.0 | +10.44% |
| 2023-06 | $21.29 | $16.03 | $5.26 | 69,307,722.0 | -12.78% |
| 2023-05 | $26.75 | $19.04 | $7.71 | 101,485,508.0 | -18.09% |
| 2023-04 | $28.99 | $23.55 | $5.43 | 48,444,216.0 | +2.19% |
| 2023-03 | $29.44 | $20.89 | $8.55 | 82,919,618.0 | +11.98% |
| 2023-02 | $23.89 | $20.59 | $3.30 | 37,713,960.0 | -2.53% |
| 2023-01 | $21.99 | $15.00 | $6.99 | 40,064,987.0 | +34.82% |
0.26%
0.42%
자본화:
|
볼륨(24시간):