Stockscreener 앱 받기
0.6153
5.05%
-0.0327
시간 외 거래:
.64
0.0247
+4.01%
Agilon Health Inc 주식 (AGL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-09 | $0.662 | $0.6141 | $0.0479 | 6,299,525.0 | -5.05% |
| 2026-02-06 | $0.6745 | $0.6315 | $0.043 | 5,526,060.0 | +2.61% |
| 2026-02-05 | $0.70 | $0.6237 | $0.0763 | 7,362,728.0 | -8.39% |
| 2026-02-04 | $0.7727 | $0.685 | $0.0877 | 6,778,678.0 | -9.72% |
| 2026-02-03 | $0.85 | $0.7635 | $0.0865 | 7,806,687.0 | -7.78% |
| 2026-02-02 | $0.8948 | $0.816 | $0.0788 | 5,232,767.0 | -0.52% |
| 2026-01-30 | $0.88 | $0.8211 | $0.0589 | 6,296,648.0 | -3.43% |
| 2026-01-29 | $0.8933 | $0.7936 | $0.0997 | 7,191,558.0 | +4.96% |
| 2026-01-28 | $0.8599 | $0.798 | $0.0619 | 7,579,970.0 | -3.85% |
| 2026-01-27 | $0.9244 | $0.7906 | $0.1338 | 11,966,237.0 | -10.00% |
| 2026-01-26 | $0.9895 | $0.9331 | $0.0564 | 3,494,522.0 | -4.25% |
| 2026-01-23 | $1.01 | $0.966 | $0.044 | 3,551,101.0 | -1.88% |
| 2026-01-22 | $1.02 | $0.94 | $0.085 | 3,319,369.0 | +5.97% |
| 2026-01-21 | $0.9972 | $0.9119 | $0.0853 | 3,806,772.0 | -2.42% |
| 2026-01-20 | $1.00 | $0.9551 | $0.0449 | 6,806,094.0 | -4.25% |
| 2026-01-16 | $1.05 | $0.9901 | $0.058 | 4,269,209.0 | +0.00% |
| 2026-01-15 | $1.04 | $0.945 | $0.095 | 4,087,957.0 | +5.32% |
| 2026-01-14 | $0.9836 | $0.9111 | $0.0725 | 5,549,548.0 | +1.95% |
| 2026-01-13 | $0.9969 | $0.94 | $0.0569 | 4,213,955.0 | -3.69% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $0.8948 | $0.6141 | $0.2807 | 45,305,970.0 | -26.06% |
| 2026-01 | $1.05 | $0.6673 | $0.3808 | 127,494,823.0 | +20.84% |
Agilon Health Inc 주식 (AGL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.7571 | $0.619 | $0.1381 | 142,849,981.0 | +9.88% |
| 2025-11 | $0.855 | $0.5075 | $0.3475 | 262,134,385.0 | -18.25% |
| 2025-10 | $1.18 | $0.7497 | $0.4303 | 161,191,704.0 | -22.67% |
| 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% |
2.44%
0.10%
자본화:
|
볼륨(24시간):