Stockscreener 앱 받기
95.41
2.92%
2.6809
Agilon Health Inc 주식 (AGL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-21 | $96.36 | $92.02 | $4.34 | 152,157.0 | +2.86% |
| 2026-08-20 | $100.0 | $90.51 | $9.49 | 190,285.0 | -0.97% |
| 2026-08-19 | $97.98 | $92.48 | $5.50 | 268,741.0 | -1.84% |
| 2026-08-18 | $99.90 | $94.90 | $5.00 | 336,755.0 | -1.51% |
| 2026-08-17 | $97.29 | $92.66 | $4.63 | 192,086.0 | -0.04% |
| 2026-08-14 | $97.65 | $89.35 | $8.30 | 200,945.0 | +9.00% |
| 2026-08-13 | $91.36 | $86.24 | $5.12 | 231,282.0 | +3.06% |
| 2026-08-12 | $90.85 | $85.90 | $4.95 | 366,876.0 | -0.15% |
| 2026-08-11 | $101.8 | $86.23 | $15.57 | 393,984.0 | -10.74% |
| 2026-08-10 | $103.9 | $94.56 | $9.32 | 396,288.0 | +1.33% |
| 2026-08-07 | $100.8 | $89.21 | $11.64 | 540,340.0 | +10.00% |
| 2026-08-06 | $100.6 | $86.29 | $14.30 | 921,510.0 | -19.49% |
| 2026-08-05 | $114.3 | $93.73 | $20.59 | 1,112,897.0 | +13.79% |
| 2026-08-04 | $95.52 | $86.31 | $9.21 | 433,424.0 | +0.71% |
| 2026-08-03 | $97.56 | $91.62 | $5.94 | 425,752.0 | +3.13% |
| 2026-07-31 | $98.20 | $90.74 | $7.46 | 135,661.0 | -5.68% |
| 2026-07-30 | $97.80 | $92.92 | $4.88 | 170,088.0 | +4.41% |
| 2026-07-29 | $100.3 | $91.10 | $9.21 | 336,120.0 | -6.54% |
| 2026-07-28 | $99.71 | $89.77 | $9.94 | 406,189.0 | +0.72% |
| 2026-07-27 | $101.9 | $92.78 | $9.14 | 384,747.0 | +0.44% |
| 2026-07-24 | $104.5 | $96.70 | $7.80 | 247,474.0 | -2.26% |
| 2026-07-23 | $113.3 | $99.06 | $14.27 | 522,414.0 | -16.36% |
| 2026-07-22 | $124.6 | $117.8 | $6.76 | 236,436.0 | -4.69% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $114.3 | $85.90 | $28.42 | 6,163,322.0 | +4.53% |
| 2026-07 | $133.0 | $89.77 | $43.27 | 6,634,933.0 | -14.86% |
| 2026-06 | $125.7 | $80.00 | $45.71 | 6,708,574.0 | +16.15% |
| 2026-05 | $94.71 | $25.39 | $69.31 | 11,509,206.0 | +230.16% |
| 2026-04 | $32.36 | $7.66 | $24.70 | 9,050,305.0 | +253.35% |
| 2026-03 | $18.18 | $7.48 | $10.70 | 4,260,584.9 | -46.31% |
| 2026-02 | $22.37 | $8.44 | $13.93 | 7,108,216.6 | -29.19% |
| 2026-01 | $26.20 | $16.68 | $9.52 | 5,099,792.9 | +20.84% |
Agilon Health Inc 주식 (AGL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $18.93 | $15.47 | $3.45 | 5,713,999.2 | +9.88% |
| 2025-11 | $21.38 | $12.69 | $8.69 | 10,485,375.4 | -18.25% |
| 2025-10 | $29.50 | $18.74 | $10.76 | 6,447,668.2 | -22.67% |
| 2025-09 | $32.50 | $25.50 | $7.00 | 5,682,533.7 | -19.53% |
| 2025-08 | $45.50 | $17.75 | $27.75 | 18,442,896.9 | -28.49% |
| 2025-07 | $62.62 | $44.50 | $18.12 | 2,370,148.1 | -22.17% |
| 2025-06 | $62.00 | $51.50 | $10.50 | 2,839,732.1 | +3.60% |
| 2025-05 | $119.5 | $53.75 | $65.75 | 4,423,185.4 | -47.89% |
| 2025-04 | $144.2 | $80.50 | $63.75 | 5,369,345.3 | -1.62% |
| 2025-03 | $117.5 | $74.00 | $43.50 | 4,490,449.6 | +38.78% |
| 2025-02 | $102.0 | $74.75 | $27.25 | 4,318,820.4 | -6.59% |
| 2025-01 | $94.00 | $47.50 | $46.50 | 4,357,040.9 | +75.79% |
Agilon Health Inc 주식 (AGL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $59.75 | $45.00 | $14.75 | 2,520,912.4 | -8.61% |
| 2024-11 | $79.00 | $37.50 | $41.50 | 4,097,746.5 | -18.04% |
| 2024-10 | $99.75 | $58.88 | $40.88 | 3,916,953.8 | -35.11% |
| 2024-09 | $109.5 | $76.75 | $32.75 | 3,830,659.5 | -3.68% |
| 2024-08 | $177.0 | $100.8 | $76.25 | 3,522,113.6 | -40.78% |
| 2024-07 | $193.2 | $136.5 | $56.75 | 3,366,690.0 | +5.35% |
| 2024-06 | $178.6 | $152.8 | $25.88 | 4,200,559.9 | +3.81% |
| 2024-05 | $161.0 | $118.7 | $42.33 | 3,481,088.8 | +14.55% |
| 2024-04 | $155.0 | $110.2 | $44.75 | 3,582,294.8 | -9.84% |
| 2024-03 | $156.5 | $111.0 | $45.50 | 3,872,386.8 | -0.49% |
| 2024-02 | $188.0 | $143.5 | $44.50 | 4,387,000.3 | +4.07% |
| 2024-01 | $332.0 | $140.8 | $191.2 | 6,886,275.4 | -53.07% |
1.42%
1.31%
자본화:
|
볼륨(24시간):