1.71
price up icon2.10%   0.04
 
loading

Agilon Health Inc 주식 (AGL) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-21 $1.75 $1.64 $0.115 388,887.0 +2.69%
2024-11-20 $1.78 $1.57 $0.21 3,063,938.0 +5.03%
2024-11-19 $1.62 $1.52 $0.10 3,542,083.0 +1.27%
2024-11-18 $1.60 $1.50 $0.105 3,137,878.0 -0.63%
2024-11-15 $1.73 $1.57 $0.155 3,511,102.0 -7.60%
2024-11-14 $1.85 $1.70 $0.15 5,583,988.0 -9.04%
2024-11-13 $1.95 $1.83 $0.12 5,627,742.0 +0.53%
2024-11-12 $2.20 $1.86 $0.34 6,698,931.0 -13.43%
2024-11-11 $2.18 $1.85 $0.325 9,241,349.0 +17.39%
2024-11-08 $2.02 $1.80 $0.22 19,067,687.0 -34.05%
2024-11-07 $2.89 $2.73 $0.16 4,115,494.0 -3.12%
2024-11-06 $3.16 $2.85 $0.315 5,397,815.0 +5.49%
2024-11-05 $2.75 $2.56 $0.195 3,237,977.0 +2.25%
2024-11-04 $2.75 $2.57 $0.18 3,465,782.0 -1.11%
2024-11-01 $2.73 $2.55 $0.175 2,626,108.0 +5.88%
2024-10-31 $2.68 $2.42 $0.26 4,584,041.0 +3.66%
2024-10-30 $2.50 $2.35 $0.145 3,769,974.0 -2.38%
2024-10-29 $2.69 $2.49 $0.20 3,561,940.0 -6.67%
2024-10-28 $2.79 $2.62 $0.17 2,413,794.0 +4.65%
2024-10-25 $2.77 $2.58 $0.19 1,425,603.0 -4.09%
2024-10-24 $2.76 $2.65 $0.11 2,699,652.0 +0.00%
2024-10-23 $2.86 $2.68 $0.18 2,095,540.0 -4.61%
2024-10-22 $2.88 $2.73 $0.145 2,431,803.0 +0.36%

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

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $3.16 $1.50 $1.66 78,706,761.0 -32.75%
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

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

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%
$21.87
price down icon 0.09%
medical_care_facilities SEM
$38.01
price up icon 0.16%
$144.32
price up icon 0.07%
medical_care_facilities CHE
$552.00
price up icon 0.41%
medical_care_facilities EHC
$98.45
price down icon 0.63%
medical_care_facilities FMS
$21.99
price up icon 0.55%
자본화:     |  볼륨(24시간):