Stockscreener 앱 받기
1.015
6.88%
-0.075
Agilon Health Inc 주식 (AGL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-09 | $1.09 | $1.01 | $0.08 | 5,237,145.0 | -6.42% |
| 2025-10-08 | $1.09 | $1.02 | $0.07 | 11,682,824.0 | +2.83% |
| 2025-10-07 | $1.14 | $1.05 | $0.09 | 4,042,375.0 | -5.36% |
| 2025-10-06 | $1.16 | $1.11 | $0.05 | 3,485,704.0 | -0.88% |
| 2025-10-03 | $1.18 | $1.08 | $0.10 | 5,889,737.0 | +4.63% |
| 2025-10-02 | $1.09 | $1.00 | $0.09 | 5,451,054.0 | +8.00% |
| 2025-10-01 | $1.07 | $1.00 | $0.07 | 5,557,781.0 | -2.91% |
| 2025-09-30 | $1.13 | $1.02 | $0.11 | 6,326,071.0 | -7.21% |
| 2025-09-29 | $1.12 | $1.07 | $0.05 | 3,422,089.0 | +1.83% |
| 2025-09-26 | $1.13 | $1.07 | $0.055 | 3,374,811.0 | +0.00% |
| 2025-09-25 | $1.16 | $1.08 | $0.075 | 4,258,649.0 | -5.22% |
| 2025-09-24 | $1.17 | $1.11 | $0.06 | 4,553,547.0 | +3.60% |
| 2025-09-23 | $1.17 | $1.11 | $0.06 | 7,013,295.0 | -1.77% |
| 2025-09-22 | $1.16 | $1.10 | $0.055 | 6,600,944.0 | -2.59% |
| 2025-09-19 | $1.20 | $1.13 | $0.065 | 8,644,945.0 | -0.85% |
| 2025-09-18 | $1.26 | $1.16 | $0.10 | 13,883,855.0 | +2.63% |
| 2025-09-17 | $1.25 | $1.13 | $0.12 | 8,601,898.0 | +1.79% |
| 2025-09-16 | $1.16 | $1.08 | $0.08 | 7,809,537.0 | +0.90% |
| 2025-09-15 | $1.14 | $1.06 | $0.08 | 6,189,905.0 | +3.74% |
| 2025-09-12 | $1.11 | $1.05 | $0.06 | 4,523,103.0 | -0.93% |
| 2025-09-11 | $1.14 | $1.03 | $0.11 | 9,828,943.0 | -4.42% |
| 2025-09-10 | $1.18 | $1.12 | $0.06 | 4,962,252.0 | -1.74% |
| 2025-09-09 | $1.25 | $1.13 | $0.12 | 6,068,015.0 | -8.73% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $1.18 | $1.00 | $0.18 | 41,346,620.0 | -0.97% |
| 2025-09 | $1.30 | $1.02 | $0.28 | 142,063,342.0 | -19.53% |
| 2025-08 | $1.82 | $0.71 | $1.11 | 461,072,422.0 | -28.49% |
| 2025-07 | $2.50 | $1.78 | $0.725 | 59,253,703.0 | -22.17% |
| 2025-06 | $2.48 | $2.06 | $0.42 | 70,993,303.0 | +3.60% |
| 2025-05 | $4.78 | $2.15 | $2.63 | 110,579,634.0 | -47.89% |
| 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% |
0.43%
자본화:
|
볼륨(24시간):