Stockscreener 앱 받기
5.41
3.05%
-0.17
Agilon Health Inc 주식 (AGL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $5.71 | $5.37 | $0.345 | 5,008,376.0 | -3.05% |
| 2024-05-16 | $5.59 | $5.24 | $0.35 | 4,768,953.0 | +5.28% |
| 2024-05-15 | $5.69 | $5.29 | $0.40 | 2,095,395.0 | -3.64% |
| 2024-05-14 | $5.62 | $5.30 | $0.325 | 6,426,260.0 | +5.57% |
| 2024-05-13 | $5.59 | $5.11 | $0.48 | 4,645,832.0 | +0.39% |
| 2024-05-10 | $5.35 | $5.08 | $0.27 | 2,086,284.0 | -1.33% |
| 2024-05-09 | $5.42 | $4.93 | $0.495 | 3,625,673.0 | +1.35% |
| 2024-05-08 | $5.58 | $4.78 | $0.805 | 7,103,450.0 | +4.22% |
| 2024-05-07 | $5.01 | $4.75 | $0.263 | 4,510,842.0 | +3.11% |
| 2024-05-06 | $4.98 | $4.80 | $0.182 | 2,924,246.0 | +0.00% |
| 2024-05-03 | $4.96 | $4.78 | $0.18 | 3,992,824.0 | +0.00% |
| 2024-05-02 | $5.11 | $4.76 | $0.35 | 3,707,658.0 | -2.62% |
| 2024-05-01 | $5.51 | $4.88 | $0.635 | 5,908,176.0 | -9.82% |
| 2024-04-30 | $5.52 | $5.04 | $0.48 | 3,373,330.0 | +7.21% |
| 2024-04-29 | $5.26 | $5.03 | $0.23 | 2,467,085.0 | +2.60% |
| 2024-04-26 | $5.31 | $4.97 | $0.34 | 2,401,528.0 | -2.53% |
| 2024-04-25 | $5.25 | $5.00 | $0.255 | 2,850,903.0 | -3.75% |
| 2024-04-24 | $5.57 | $5.17 | $0.395 | 2,698,085.0 | -0.19% |
| 2024-04-23 | $5.48 | $5.12 | $0.36 | 2,231,693.0 | +3.49% |
| 2024-04-22 | $5.45 | $5.10 | $0.35 | 4,220,622.0 | -5.49% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $5.71 | $4.75 | $0.963 | 61,812,345.0 | -1.64% |
| 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% |
Agilon Health Inc 주식 (AGL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $18.37 | $15.77 | $2.60 | 36,392,753.0 | -8.09% |
| 2022-11 | $20.46 | $15.76 | $4.71 | 40,352,644.0 | -11.54% |
| 2022-10 | $24.89 | $19.41 | $5.48 | 33,181,182.0 | -15.24% |
| 2022-09 | $25.43 | $19.96 | $5.47 | 53,814,519.0 | +12.70% |
| 2022-08 | $28.28 | $20.02 | $8.26 | 59,479,992.0 | -16.98% |
| 2022-07 | $28.36 | $21.61 | $6.75 | 46,740,835.0 | +14.66% |
| 2022-06 | $22.54 | $17.41 | $5.13 | 33,107,219.0 | +14.29% |
| 2022-05 | $20.31 | $14.82 | $5.49 | 62,157,014.0 | +7.48% |
| 2022-04 | $26.31 | $17.65 | $8.66 | 26,869,566.0 | -29.90% |
| 2022-03 | $25.86 | $17.64 | $8.22 | 45,470,594.0 | +25.37% |
| 2022-02 | $22.43 | $16.01 | $6.42 | 31,523,231.0 | +21.95% |
| 2022-01 | $27.77 | $14.36 | $13.41 | 39,208,030.0 | -38.59% |
0.20%
0.50%
자본화:
|
볼륨(24시간):