Stockscreener 앱 받기
0.6511
1.99%
-0.0132
Agilon Health Inc 주식 (AGL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-28 | $0.6768 | $0.6315 | $0.0453 | 4,276,910.0 | -1.99% |
| 2025-11-26 | $0.6722 | $0.6298 | $0.0424 | 6,906,771.0 | +3.94% |
| 2025-11-25 | $0.7077 | $0.6216 | $0.0861 | 14,541,930.0 | -0.33% |
| 2025-11-24 | $0.6508 | $0.5846 | $0.0662 | 24,457,768.0 | +3.19% |
| 2025-11-21 | $0.649 | $0.5304 | $0.1186 | 22,299,989.0 | +18.95% |
| 2025-11-20 | $0.5829 | $0.5222 | $0.0607 | 17,797,360.0 | +1.75% |
| 2025-11-19 | $0.5708 | $0.5075 | $0.0633 | 11,140,317.0 | -6.26% |
| 2025-11-18 | $0.5514 | $0.525 | $0.0264 | 6,287,916.0 | +1.99% |
| 2025-11-17 | $0.5867 | $0.5328 | $0.0539 | 7,925,923.0 | -6.75% |
| 2025-11-14 | $0.5959 | $0.5601 | $0.0358 | 9,565,483.0 | -4.40% |
| 2025-11-13 | $0.639 | $0.5958 | $0.0432 | 7,153,457.0 | -4.05% |
| 2025-11-12 | $0.645 | $0.60 | $0.045 | 10,337,146.0 | +1.47% |
| 2025-11-11 | $0.6633 | $0.602 | $0.0613 | 15,596,729.0 | -6.17% |
| 2025-11-10 | $0.6755 | $0.598 | $0.0775 | 32,394,965.0 | -1.17% |
| 2025-11-07 | $0.6899 | $0.6362 | $0.0537 | 10,054,663.0 | -4.30% |
| 2025-11-06 | $0.7729 | $0.6862 | $0.0867 | 19,121,513.0 | -7.47% |
| 2025-11-05 | $0.855 | $0.71 | $0.145 | 18,814,605.0 | +4.05% |
| 2025-11-04 | $0.8489 | $0.7237 | $0.1252 | 11,929,800.0 | -10.63% |
| 2025-11-03 | $0.8465 | $0.7775 | $0.069 | 11,531,140.0 | +1.73% |
| 2025-10-31 | $0.82 | $0.7497 | $0.0703 | 12,659,935.0 | -0.44% |
| 2025-10-30 | $0.87 | $0.793 | $0.077 | 18,203,363.0 | -7.36% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $0.855 | $0.5075 | $0.3475 | 266,411,295.0 | -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% |
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% |
0.26%
0.49%
자본화:
|
볼륨(24시간):