agilon health, inc. (AGL)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 6.88 | 6.94 | 6.56 | 6.89 | 6.89 | 2,552,300 |
| 25 jul 2024 | 6.77 | 7.06 | 6.69 | 6.75 | 6.75 | 2,853,200 |
| 24 jul 2024 | 7.02 | 7.15 | 6.76 | 6.76 | 6.76 | 2,840,500 |
| 23 jul 2024 | 7.01 | 7.16 | 6.88 | 7.06 | 7.06 | 4,783,800 |
| 22 jul 2024 | 7.03 | 7.14 | 6.79 | 7.00 | 7.00 | 3,050,000 |
| 19 jul 2024 | 7.01 | 7.07 | 6.69 | 6.89 | 6.89 | 4,325,700 |
| 18 jul 2024 | 7.30 | 7.40 | 6.91 | 6.99 | 6.99 | 2,861,900 |
| 17 jul 2024 | 7.36 | 7.73 | 7.25 | 7.37 | 7.37 | 5,786,200 |
| 16 jul 2024 | 6.63 | 7.72 | 6.60 | 7.46 | 7.46 | 8,346,600 |
| 15 jul 2024 | 6.35 | 6.62 | 6.31 | 6.54 | 6.54 | 4,841,700 |
| 12 jul 2024 | 6.29 | 6.46 | 6.15 | 6.29 | 6.29 | 3,422,900 |
| 11 jul 2024 | 5.85 | 6.27 | 5.84 | 6.15 | 6.15 | 7,063,700 |
| 10 jul 2024 | 5.73 | 5.74 | 5.46 | 5.64 | 5.64 | 2,978,100 |
| 09 jul 2024 | 6.00 | 6.08 | 5.72 | 5.75 | 5.75 | 1,907,200 |
| 08 jul 2024 | 6.05 | 6.22 | 5.91 | 6.04 | 6.04 | 3,236,000 |
| 05 jul 2024 | 5.98 | 6.03 | 5.74 | 5.96 | 5.96 | 2,962,500 |
| 03 jul 2024 | 5.90 | 6.10 | 5.83 | 5.99 | 5.99 | 2,679,100 |
| 02 jul 2024 | 6.11 | 6.13 | 5.84 | 5.88 | 5.88 | 2,999,800 |
| 01 jul 2024 | 6.60 | 6.72 | 5.99 | 6.07 | 6.07 | 4,097,500 |
| 28 jun 2024 | 6.64 | 6.83 | 6.39 | 6.54 | 6.54 | 44,234,200 |
| 27 jun 2024 | 6.49 | 6.74 | 6.43 | 6.59 | 6.59 | 3,540,100 |
| 26 jun 2024 | 6.25 | 6.62 | 6.11 | 6.55 | 6.55 | 3,909,700 |
| 25 jun 2024 | 6.46 | 6.54 | 6.22 | 6.28 | 6.28 | 2,827,600 |
| 24 jun 2024 | 6.55 | 6.75 | 6.37 | 6.51 | 6.51 | 3,822,000 |
| 21 jun 2024 | 6.39 | 6.54 | 6.29 | 6.52 | 6.52 | 4,935,400 |
| 20 jun 2024 | 6.70 | 6.70 | 6.17 | 6.35 | 6.35 | 3,387,800 |
| 18 jun 2024 | 6.61 | 6.99 | 6.61 | 6.74 | 6.74 | 2,754,800 |
| 17 jun 2024 | 6.85 | 6.93 | 6.51 | 6.65 | 6.65 | 3,649,400 |
| 14 jun 2024 | 6.86 | 6.99 | 6.66 | 6.90 | 6.90 | 3,098,300 |
| 13 jun 2024 | 6.89 | 7.04 | 6.68 | 6.90 | 6.90 | 5,772,600 |
| 12 jun 2024 | 6.97 | 7.14 | 6.80 | 6.88 | 6.88 | 3,234,900 |
| 11 jun 2024 | 6.61 | 6.74 | 6.45 | 6.69 | 6.69 | 3,100,800 |
| 10 jun 2024 | 6.70 | 6.84 | 6.51 | 6.70 | 6.70 | 3,099,400 |
| 07 jun 2024 | 6.69 | 6.96 | 6.66 | 6.80 | 6.80 | 2,438,700 |
| 06 jun 2024 | 6.82 | 6.94 | 6.63 | 6.80 | 6.80 | 3,594,300 |
| 05 jun 2024 | 6.43 | 6.88 | 6.30 | 6.83 | 6.83 | 4,967,200 |
| 04 jun 2024 | 6.35 | 6.44 | 6.17 | 6.19 | 6.19 | 2,809,500 |
| 03 jun 2024 | 6.40 | 6.70 | 6.26 | 6.39 | 6.39 | 3,325,700 |
| 31 may 2024 | 6.31 | 6.44 | 6.18 | 6.30 | 6.30 | 3,898,300 |
| 30 may 2024 | 5.85 | 6.34 | 5.85 | 6.24 | 6.24 | 3,317,100 |
| 29 may 2024 | 5.95 | 6.03 | 5.65 | 5.76 | 5.76 | 2,445,400 |
| 28 may 2024 | 6.15 | 6.42 | 5.92 | 6.11 | 6.11 | 3,741,800 |
| 24 may 2024 | 5.71 | 6.14 | 5.64 | 6.09 | 6.09 | 3,674,300 |
| 23 may 2024 | 5.96 | 6.07 | 5.60 | 5.65 | 5.65 | 3,738,000 |
| 22 may 2024 | 5.49 | 6.18 | 5.46 | 5.99 | 5.99 | 4,912,100 |
| 21 may 2024 | 5.31 | 5.58 | 5.28 | 5.55 | 5.55 | 2,248,900 |
| 20 may 2024 | 5.41 | 5.63 | 5.35 | 5.36 | 5.36 | 2,393,800 |
| 17 may 2024 | 5.57 | 5.71 | 5.36 | 5.41 | 5.41 | 5,008,800 |
| 16 may 2024 | 5.30 | 5.59 | 5.24 | 5.58 | 5.58 | 4,771,900 |
| 15 may 2024 | 5.61 | 5.69 | 5.29 | 5.30 | 5.30 | 2,104,300 |
| 14 may 2024 | 5.31 | 5.63 | 5.30 | 5.50 | 5.50 | 6,427,600 |
| 13 may 2024 | 5.26 | 5.59 | 5.11 | 5.21 | 5.21 | 4,646,500 |
| 10 may 2024 | 5.28 | 5.35 | 5.08 | 5.19 | 5.19 | 2,089,600 |
| 09 may 2024 | 5.16 | 5.43 | 4.93 | 5.26 | 5.26 | 3,976,600 |
| 08 may 2024 | 5.30 | 5.58 | 4.78 | 5.19 | 5.19 | 7,729,100 |
| 07 may 2024 | 4.87 | 5.01 | 4.75 | 4.98 | 4.98 | 4,519,300 |
| 06 may 2024 | 4.90 | 4.98 | 4.80 | 4.83 | 4.83 | 2,974,500 |
| 03 may 2024 | 4.86 | 4.95 | 4.78 | 4.83 | 4.83 | 3,996,000 |
| 02 may 2024 | 5.02 | 5.11 | 4.76 | 4.83 | 4.83 | 3,709,700 |
| 01 may 2024 | 5.47 | 5.51 | 4.88 | 4.96 | 4.96 | 5,920,400 |
| 30 abr 2024 | 5.04 | 5.52 | 5.04 | 5.50 | 5.50 | 3,403,900 |
| 29 abr 2024 | 5.03 | 5.26 | 5.03 | 5.13 | 5.13 | 2,515,100 |
| 26 abr 2024 | 5.11 | 5.31 | 4.97 | 5.00 | 5.00 | 2,409,000 |
| 25 abr 2024 | 5.22 | 5.25 | 4.99 | 5.13 | 5.13 | 2,868,000 |
| 24 abr 2024 | 5.48 | 5.57 | 5.18 | 5.33 | 5.33 | 2,698,600 |
| 23 abr 2024 | 5.12 | 5.48 | 5.12 | 5.34 | 5.34 | 2,232,300 |
| 22 abr 2024 | 5.43 | 5.45 | 5.10 | 5.16 | 5.16 | 4,260,900 |
| 19 abr 2024 | 5.37 | 5.76 | 5.28 | 5.46 | 5.46 | 6,689,700 |
| 18 abr 2024 | 5.01 | 5.52 | 4.94 | 5.38 | 5.38 | 5,733,100 |
| 17 abr 2024 | 4.49 | 5.05 | 4.41 | 5.01 | 5.01 | 6,790,100 |
| 16 abr 2024 | 4.60 | 4.79 | 4.45 | 4.48 | 4.48 | 5,839,800 |
| 15 abr 2024 | 4.95 | 5.05 | 4.45 | 4.46 | 4.46 | 5,917,700 |
| 12 abr 2024 | 5.29 | 5.39 | 4.94 | 4.95 | 4.95 | 2,927,900 |
| 11 abr 2024 | 5.43 | 5.55 | 5.24 | 5.33 | 5.33 | 2,558,400 |
| 10 abr 2024 | 5.37 | 5.64 | 5.28 | 5.40 | 5.40 | 3,802,000 |
| 09 abr 2024 | 5.20 | 5.57 | 5.18 | 5.56 | 5.56 | 4,227,100 |
| 08 abr 2024 | 4.77 | 5.20 | 4.67 | 5.18 | 5.18 | 3,800,800 |
| 05 abr 2024 | 4.81 | 4.87 | 4.69 | 4.75 | 4.75 | 2,714,200 |
| 04 abr 2024 | 4.76 | 4.93 | 4.70 | 4.84 | 4.84 | 4,326,400 |
| 03 abr 2024 | 5.12 | 5.12 | 4.68 | 4.75 | 4.75 | 6,474,500 |
| 02 abr 2024 | 5.65 | 5.66 | 5.01 | 5.08 | 5.08 | 4,754,800 |
| 01 abr 2024 | 6.15 | 6.20 | 5.78 | 5.84 | 5.84 | 3,549,700 |
| 28 mar 2024 | 5.73 | 6.16 | 5.65 | 6.10 | 6.10 | 4,748,100 |
| 27 mar 2024 | 5.08 | 5.76 | 5.06 | 5.73 | 5.73 | 6,465,800 |
| 26 mar 2024 | 4.79 | 5.01 | 4.70 | 4.99 | 4.99 | 6,008,400 |
| 25 mar 2024 | 4.89 | 4.91 | 4.44 | 4.76 | 4.76 | 7,142,900 |
| 22 mar 2024 | 5.44 | 5.45 | 4.88 | 4.89 | 4.89 | 3,704,700 |
| 21 mar 2024 | 5.50 | 5.72 | 5.40 | 5.43 | 5.43 | 5,150,800 |
| 20 mar 2024 | 5.44 | 5.55 | 5.20 | 5.51 | 5.51 | 2,798,400 |
| 19 mar 2024 | 5.47 | 5.76 | 5.39 | 5.46 | 5.46 | 4,858,700 |
| 18 mar 2024 | 5.31 | 5.46 | 5.15 | 5.40 | 5.40 | 3,294,000 |
| 15 mar 2024 | 5.22 | 5.35 | 5.14 | 5.32 | 5.32 | 4,876,400 |
| 14 mar 2024 | 5.26 | 5.29 | 5.09 | 5.23 | 5.23 | 5,613,700 |
| 13 mar 2024 | 5.73 | 5.83 | 5.30 | 5.30 | 5.30 | 6,469,100 |
| 12 mar 2024 | 5.96 | 6.01 | 5.73 | 5.77 | 5.77 | 8,443,100 |
| 11 mar 2024 | 5.92 | 6.09 | 5.86 | 5.96 | 5.96 | 3,206,300 |
| 08 mar 2024 | 5.99 | 6.17 | 5.84 | 5.92 | 5.92 | 3,272,100 |
| 07 mar 2024 | 5.80 | 6.04 | 5.69 | 5.93 | 5.93 | 3,555,700 |
| 06 mar 2024 | 5.91 | 5.99 | 5.66 | 5.78 | 5.78 | 3,493,700 |
| 05 mar 2024 | 5.98 | 6.26 | 5.97 | 5.98 | 5.98 | 3,148,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.