agilon health inc AGL
NYSE · United States · Health Services
$79.32-0.28 (-0.35%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $79.59 | +1.84% | $79.16 | $79.85 | $76.52 | 327.30K |
| 2026-09-29 | $78.15 | -1.74% | $79.66 | $79.75 | $76.93 | 181.10K |
| 2026-09-28 | $79.53 | -1.49% | $79.01 | $83.03 | $78.29 | 211.80K |
| 2026-09-25 | $80.73 | +6.46% | $76.65 | $84.35 | $76.65 | 283.70K |
| 2026-09-24 | $75.83 | -10.32% | $83.22 | $83.22 | $72.16 | 374.30K |
| 2026-09-23 | $84.56 | -2.63% | $86.66 | $86.66 | $82.96 | 211.90K |
| 2026-09-22 | $86.84 | -1.35% | $88.98 | $90.68 | $86.81 | 286.00K |
| 2026-09-21 | $88.03 | -1.27% | $89.10 | $90.30 | $85.53 | 290.90K |
| 2026-09-18 | $89.16 | -0.01% | $90.48 | $90.70 | $84.64 | 370.00K |
| 2026-09-17 | $89.17 | -0.55% | $90.29 | $92.50 | $86.71 | 186.70K |
| 2026-09-16 | $89.66 | -2.67% | $91.79 | $92.00 | $87.23 | 165.10K |
| 2026-09-15 | $92.12 | -0.28% | $96.25 | $96.65 | $90.35 | 202.60K |
| 2026-09-14 | $92.38 | +2.91% | $88.89 | $93.33 | $88.89 | 195.00K |
| 2026-09-11 | $89.77 | -3.06% | $94.71 | $97.22 | $88.87 | 178.80K |
| 2026-09-10 | $92.60 | -1.06% | $94.17 | $97.26 | $92.46 | 254.90K |
| 2026-09-09 | $93.59 | +2.43% | $91.12 | $94.14 | $89.24 | 147.80K |
| 2026-09-08 | $91.37 | +3.24% | $88.40 | $92.36 | $86.15 | 148.30K |
| 2026-09-04 | $88.50 | +2.34% | $86.58 | $88.74 | $86.37 | 125.90K |
| 2026-09-03 | $86.48 | -1.03% | $87.67 | $89.75 | $84.92 | 153.80K |
| 2026-09-02 | $87.38 | -0.10% | $88.28 | $91.14 | $86.81 | 178.70K |
| 2026-09-01 | $87.47 | -0.48% | $86.85 | $90.30 | $86.55 | 99.40K |
| 2026-08-31 | $87.89 | -5.02% | $91.81 | $92.04 | $82.61 | 457.30K |
| 2026-08-28 | $92.54 | -1.74% | $93.93 | $94.73 | $90.99 | 135.60K |
| 2026-08-27 | $94.18 | -1.63% | $95.38 | $96.96 | $93.80 | 176.40K |
| 2026-08-26 | $95.74 | -0.38% | $94.67 | $99.19 | $94.67 | 155.80K |
| 2026-08-25 | $96.11 | +2.47% | $95.20 | $96.48 | $91.18 | 184.00K |
| 2026-08-24 | $93.79 | -2.89% | $96.27 | $97.64 | $91.78 | 216.00K |
| 2026-08-21 | $96.58 | +4.15% | $94.12 | $97.00 | $92.02 | 277.40K |
| 2026-08-20 | $92.73 | -0.97% | $90.51 | $100.00 | $90.51 | 190.30K |
| 2026-08-19 | $93.64 | -1.84% | $97.38 | $97.98 | $92.49 | 268.70K |
| 2026-08-18 | $95.40 | -1.51% | $96.42 | $99.90 | $94.90 | 336.80K |
| 2026-08-17 | $96.86 | -0.04% | $96.21 | $97.29 | $92.66 | 192.10K |
| 2026-08-14 | $96.90 | +9.00% | $90.29 | $97.65 | $89.35 | 201.10K |
| 2026-08-13 | $88.90 | +3.06% | $88.81 | $91.36 | $86.24 | 231.30K |
| 2026-08-12 | $86.26 | -0.15% | $85.90 | $90.85 | $85.90 | 367.00K |
| 2026-08-11 | $86.39 | -10.74% | $100.32 | $101.80 | $86.23 | 394.00K |
| 2026-08-10 | $96.78 | +1.33% | $95.51 | $103.88 | $94.56 | 397.30K |
| 2026-08-07 | $95.51 | +10.00% | $89.21 | $100.85 | $89.21 | 540.40K |
| 2026-08-06 | $86.83 | -19.49% | $100.59 | $100.59 | $86.29 | 921.50K |
| 2026-08-05 | $107.85 | +13.79% | $94.78 | $114.32 | $93.73 | 1.12M |
| 2026-08-04 | $94.78 | +0.71% | $95.52 | $95.52 | $86.31 | 433.40K |
| 2026-08-03 | $94.11 | +2.73% | $92.92 | $97.56 | $91.62 | 425.80K |
| 2026-07-31 | $91.61 | -5.31% | $98.20 | $98.20 | $90.74 | 174.00K |
| 2026-07-30 | $96.75 | +4.41% | $95.23 | $97.79 | $92.92 | 170.10K |
| 2026-07-29 | $92.66 | -6.54% | $97.99 | $100.31 | $91.10 | 336.10K |
| 2026-07-28 | $99.14 | +0.72% | $96.36 | $99.71 | $89.77 | 406.30K |
| 2026-07-27 | $98.43 | +0.44% | $100.11 | $101.92 | $92.78 | 384.80K |
| 2026-07-24 | $98.00 | -2.26% | $102.18 | $104.50 | $96.70 | 247.60K |
| 2026-07-23 | $100.27 | -16.36% | $113.33 | $113.33 | $99.06 | 522.50K |
| 2026-07-22 | $119.88 | -4.69% | $123.70 | $124.60 | $117.84 | 237.50K |
| 2026-07-21 | $125.78 | +3.01% | $120.51 | $126.24 | $120.47 | 166.30K |
| 2026-07-20 | $122.10 | -5.96% | $129.79 | $129.79 | $116.00 | 387.00K |
| 2026-07-17 | $129.84 | +7.11% | $118.20 | $133.04 | $117.82 | 370.60K |
| 2026-07-16 | $121.22 | -2.47% | $125.71 | $130.16 | $116.00 | 521.80K |
| 2026-07-15 | $124.29 | +1.37% | $121.63 | $126.03 | $115.00 | 296.50K |
| 2026-07-14 | $122.61 | +5.84% | $117.54 | $125.62 | $113.06 | 364.80K |
| 2026-07-13 | $115.85 | +0.87% | $115.94 | $121.84 | $110.68 | 305.30K |
| 2026-07-10 | $114.85 | -0.71% | $114.46 | $116.01 | $105.71 | 206.10K |
| 2026-07-09 | $115.67 | +3.47% | $113.00 | $115.96 | $108.95 | 199.00K |
| 2026-07-08 | $111.79 | +4.02% | $107.35 | $117.00 | $107.15 | 399.50K |
| 2026-07-07 | $107.47 | -0.12% | $108.00 | $110.18 | $103.89 | 182.30K |
| 2026-07-06 | $107.60 | -3.07% | $108.81 | $115.00 | $104.79 | 294.90K |
| 2026-07-02 | $111.01 | -0.65% | $111.44 | $112.50 | $108.62 | 190.30K |
| 2026-07-01 | $111.74 | +4.25% | $109.31 | $115.19 | $108.45 | 311.90K |
| 2026-06-30 | $107.18 | -6.92% | $114.00 | $117.13 | $106.55 | 477.90K |
| 2026-06-29 | $115.15 | -3.44% | $119.91 | $125.71 | $113.12 | 440.40K |
| 2026-06-26 | $119.25 | +11.19% | $105.60 | $119.25 | $104.39 | 637.70K |
| 2026-06-25 | $107.25 | +0.27% | $106.53 | $110.58 | $93.01 | 386.50K |
| 2026-06-24 | $106.96 | -4.27% | $114.96 | $114.96 | $105.29 | 379.30K |
| 2026-06-23 | $111.73 | -1.22% | $109.39 | $112.58 | $104.65 | 378.80K |
| 2026-06-22 | $113.11 | -0.61% | $114.56 | $119.07 | $111.71 | 177.30K |
| 2026-06-18 | $113.80 | +8.72% | $105.00 | $114.41 | $102.32 | 417.10K |
| 2026-06-17 | $104.67 | -7.59% | $113.55 | $115.63 | $104.29 | 288.00K |
| 2026-06-16 | $113.27 | -0.94% | $114.28 | $114.28 | $108.19 | 277.60K |
| 2026-06-15 | $114.34 | +1.27% | $113.86 | $115.99 | $103.00 | 312.30K |
| 2026-06-12 | $112.91 | -2.80% | $116.20 | $118.25 | $108.74 | 288.80K |
| 2026-06-11 | $116.16 | +14.22% | $104.85 | $116.99 | $101.98 | 211.30K |
| 2026-06-10 | $101.70 | -0.45% | $102.16 | $109.49 | $100.54 | 295.80K |
| 2026-06-09 | $102.16 | +7.16% | $95.65 | $104.55 | $94.25 | 234.90K |
| 2026-06-08 | $95.33 | -1.57% | $96.30 | $101.76 | $93.77 | 253.50K |
| 2026-06-05 | $96.85 | +1.70% | $94.56 | $99.14 | $91.17 | 215.20K |
| 2026-06-04 | $95.23 | +15.15% | $83.86 | $98.53 | $83.29 | 305.00K |
| 2026-06-03 | $82.70 | -4.67% | $85.81 | $86.60 | $80.00 | 252.90K |
| 2026-06-02 | $86.75 | -6.26% | $91.87 | $91.87 | $84.34 | 299.40K |
| 2026-06-01 | $92.54 | +0.28% | $92.11 | $92.69 | $88.07 | 190.10K |
| 2026-05-29 | $92.28 | +2.11% | $91.46 | $93.90 | $88.00 | 240.30K |
| 2026-05-28 | $90.37 | +0.16% | $89.43 | $94.71 | $88.59 | 181.30K |
| 2026-05-27 | $90.23 | +5.82% | $86.00 | $91.85 | $81.72 | 353.10K |
| 2026-05-26 | $85.27 | -1.30% | $88.47 | $89.00 | $81.87 | 295.90K |
| 2026-05-22 | $86.39 | +7.22% | $81.80 | $87.02 | $74.55 | 336.20K |