agilon health, inc. (AGL)
NYSE: AGL · Real-Time Price · USD
1.970
+0.090 (4.79%)
Dec 20, 2024, 4:00 PM EST - Market closed
agilon health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.83 | 1.99 | 1.83 | 1.97 | 1.97 | 4.79% | 5,237,349 |
| Dec 19, 2024 | 1.94 | 1.97 | 1.80 | 1.88 | 1.88 | -3.59% | 2,564,507 |
| Dec 18, 2024 | 2.01 | 2.15 | 1.90 | 1.95 | 1.95 | -2.50% | 3,718,947 |
| Dec 17, 2024 | 2.21 | 2.33 | 1.99 | 2.00 | 2.00 | -8.68% | 3,411,848 |
| Dec 16, 2024 | 2.25 | 2.33 | 2.18 | 2.19 | 2.19 | -2.23% | 5,989,542 |
| Dec 13, 2024 | 2.23 | 2.28 | 2.13 | 2.24 | 2.24 | 0.90% | 3,071,251 |
| Dec 12, 2024 | 2.09 | 2.24 | 2.04 | 2.22 | 2.22 | 11.56% | 4,055,109 |
| Dec 11, 2024 | 2.07 | 2.08 | 1.92 | 1.99 | 1.99 | -5.24% | 3,341,271 |
| Dec 10, 2024 | 2.25 | 2.25 | 2.02 | 2.10 | 2.10 | -6.25% | 3,146,648 |
| Dec 9, 2024 | 2.21 | 2.25 | 2.10 | 2.24 | 2.24 | 3.23% | 3,478,252 |
| Dec 6, 2024 | 2.24 | 2.31 | 2.13 | 2.17 | 2.17 | -1.81% | 2,001,461 |
| Dec 5, 2024 | 2.22 | 2.25 | 2.13 | 2.21 | 2.21 | -0.90% | 3,289,648 |
| Dec 4, 2024 | 2.11 | 2.25 | 2.08 | 2.23 | 2.23 | 4.69% | 3,092,021 |
| Dec 3, 2024 | 2.25 | 2.27 | 2.12 | 2.13 | 2.13 | -7.39% | 2,526,127 |
| Dec 2, 2024 | 2.09 | 2.39 | 2.09 | 2.30 | 2.30 | 10.05% | 4,501,837 |
| Nov 29, 2024 | 2.11 | 2.21 | 2.09 | 2.09 | 2.09 | -0.95% | 2,838,072 |
| Nov 27, 2024 | 2.07 | 2.19 | 2.04 | 2.11 | 2.11 | 2.93% | 2,934,140 |
| Nov 26, 2024 | 2.19 | 2.21 | 1.97 | 2.05 | 2.05 | -9.29% | 4,577,772 |
| Nov 25, 2024 | 1.92 | 2.30 | 1.92 | 2.26 | 2.26 | 19.58% | 7,017,097 |
| Nov 22, 2024 | 1.78 | 1.89 | 1.71 | 1.89 | 1.89 | 6.18% | 2,801,974 |
| Nov 21, 2024 | 1.66 | 1.82 | 1.64 | 1.78 | 1.78 | 6.59% | 4,078,730 |
| Nov 20, 2024 | 1.60 | 1.78 | 1.57 | 1.67 | 1.67 | 5.03% | 3,090,657 |
| Nov 19, 2024 | 1.56 | 1.62 | 1.52 | 1.59 | 1.59 | 1.27% | 3,554,832 |
| Nov 18, 2024 | 1.58 | 1.61 | 1.50 | 1.57 | 1.57 | -0.63% | 3,160,609 |
| Nov 15, 2024 | 1.73 | 1.73 | 1.58 | 1.58 | 1.58 | -7.60% | 3,545,274 |
| Nov 14, 2024 | 1.84 | 1.85 | 1.70 | 1.71 | 1.71 | -9.04% | 5,644,924 |
| Nov 13, 2024 | 1.87 | 1.95 | 1.83 | 1.88 | 1.88 | 0.53% | 5,630,841 |
| Nov 12, 2024 | 2.13 | 2.20 | 1.86 | 1.87 | 1.87 | -13.43% | 6,703,779 |
| Nov 11, 2024 | 1.86 | 2.18 | 1.86 | 2.16 | 2.16 | 17.39% | 9,241,829 |
| Nov 8, 2024 | 1.86 | 2.02 | 1.80 | 1.84 | 1.84 | -34.05% | 19,089,565 |
| Nov 7, 2024 | 2.84 | 2.89 | 2.73 | 2.79 | 2.79 | -3.12% | 4,311,116 |
| Nov 6, 2024 | 3.05 | 3.16 | 2.85 | 2.88 | 2.88 | 5.49% | 5,464,545 |
| Nov 5, 2024 | 2.66 | 2.75 | 2.56 | 2.73 | 2.73 | 2.25% | 3,250,582 |
| Nov 4, 2024 | 2.69 | 2.75 | 2.57 | 2.67 | 2.67 | -1.11% | 3,491,002 |
| Nov 1, 2024 | 2.55 | 2.73 | 2.55 | 2.70 | 2.70 | 5.88% | 2,694,541 |
| Oct 31, 2024 | 2.45 | 2.68 | 2.42 | 2.55 | 2.55 | 3.66% | 4,616,144 |
| Oct 30, 2024 | 2.37 | 2.50 | 2.36 | 2.46 | 2.46 | -2.38% | 3,774,248 |
| Oct 29, 2024 | 2.64 | 2.69 | 2.49 | 2.52 | 2.52 | -6.67% | 3,628,088 |
| Oct 28, 2024 | 2.64 | 2.79 | 2.62 | 2.70 | 2.70 | 4.65% | 2,416,431 |
| Oct 25, 2024 | 2.70 | 2.77 | 2.58 | 2.58 | 2.58 | -4.09% | 1,435,972 |
| Oct 24, 2024 | 2.72 | 2.76 | 2.65 | 2.69 | 2.69 | - | 2,706,874 |
| Oct 23, 2024 | 2.80 | 2.86 | 2.68 | 2.69 | 2.69 | -4.61% | 2,110,227 |
| Oct 22, 2024 | 2.84 | 2.88 | 2.73 | 2.82 | 2.82 | 0.36% | 2,449,377 |
| Oct 21, 2024 | 3.00 | 3.00 | 2.77 | 2.81 | 2.81 | -5.70% | 12,438,852 |
| Oct 18, 2024 | 3.32 | 3.40 | 2.98 | 2.98 | 2.98 | -9.70% | 3,085,686 |
| Oct 17, 2024 | 3.23 | 3.34 | 3.15 | 3.30 | 3.30 | 1.23% | 3,609,161 |
| Oct 16, 2024 | 3.34 | 3.49 | 3.24 | 3.26 | 3.26 | -1.81% | 4,007,701 |
| Oct 15, 2024 | 3.48 | 3.60 | 3.20 | 3.32 | 3.32 | -5.14% | 4,380,146 |
| Oct 14, 2024 | 3.21 | 3.52 | 3.16 | 3.50 | 3.50 | 8.70% | 5,679,310 |
| Oct 11, 2024 | 3.30 | 3.34 | 3.12 | 3.22 | 3.22 | -3.01% | 3,053,318 |
| Oct 10, 2024 | 3.04 | 3.38 | 3.00 | 3.32 | 3.32 | 6.41% | 5,804,447 |
| Oct 9, 2024 | 3.12 | 3.22 | 3.06 | 3.12 | 3.12 | -0.95% | 2,054,404 |
| Oct 8, 2024 | 3.12 | 3.25 | 3.07 | 3.15 | 3.15 | - | 2,156,537 |
| Oct 7, 2024 | 3.20 | 3.20 | 3.00 | 3.15 | 3.15 | -1.87% | 2,847,596 |
| Oct 4, 2024 | 3.24 | 3.25 | 3.12 | 3.21 | 3.21 | 1.58% | 3,904,590 |
| Oct 3, 2024 | 3.47 | 3.52 | 3.12 | 3.16 | 3.16 | -11.73% | 4,047,928 |
| Oct 2, 2024 | 3.62 | 3.67 | 3.04 | 3.58 | 3.58 | -2.45% | 13,469,685 |
| Oct 1, 2024 | 3.99 | 3.99 | 3.60 | 3.67 | 3.67 | -6.62% | 4,749,286 |
| Sep 30, 2024 | 3.71 | 4.02 | 3.63 | 3.93 | 3.93 | 5.08% | 8,960,243 |
| Sep 27, 2024 | 3.83 | 3.95 | 3.69 | 3.74 | 3.74 | 0.27% | 3,898,877 |
| Sep 26, 2024 | 3.70 | 3.78 | 3.57 | 3.73 | 3.73 | 2.47% | 3,875,076 |
| Sep 25, 2024 | 3.85 | 3.89 | 3.63 | 3.64 | 3.64 | -5.70% | 3,141,604 |
| Sep 24, 2024 | 3.82 | 4.02 | 3.76 | 3.86 | 3.86 | 0.52% | 4,653,301 |
| Sep 23, 2024 | 3.56 | 3.88 | 3.52 | 3.84 | 3.84 | 9.09% | 3,925,833 |
| Sep 20, 2024 | 3.88 | 3.92 | 3.48 | 3.52 | 3.52 | -9.04% | 5,296,026 |
| Sep 19, 2024 | 4.07 | 4.21 | 3.85 | 3.87 | 3.87 | -3.01% | 4,546,449 |
| Sep 18, 2024 | 3.61 | 4.18 | 3.60 | 3.99 | 3.99 | 9.62% | 4,948,889 |
| Sep 17, 2024 | 3.46 | 3.70 | 3.42 | 3.64 | 3.64 | 10.98% | 4,395,898 |
| Sep 16, 2024 | 3.59 | 3.70 | 3.26 | 3.28 | 3.28 | -7.08% | 7,008,283 |
| Sep 13, 2024 | 3.39 | 3.71 | 3.34 | 3.53 | 3.53 | 6.65% | 5,187,086 |
| Sep 12, 2024 | 3.20 | 3.40 | 3.07 | 3.31 | 3.31 | 3.12% | 4,280,460 |
| Sep 11, 2024 | 3.35 | 3.40 | 3.18 | 3.21 | 3.21 | -5.31% | 6,581,212 |
| Sep 10, 2024 | 3.44 | 3.48 | 3.26 | 3.39 | 3.39 | -2.59% | 3,983,286 |
| Sep 9, 2024 | 3.60 | 3.70 | 3.41 | 3.48 | 3.48 | -3.60% | 4,439,855 |
| Sep 6, 2024 | 4.06 | 4.07 | 3.54 | 3.61 | 3.61 | -11.52% | 5,874,762 |
| Sep 5, 2024 | 4.23 | 4.38 | 4.08 | 4.08 | 4.08 | -2.16% | 2,681,937 |
| Sep 4, 2024 | 3.83 | 4.21 | 3.74 | 4.17 | 4.17 | 8.31% | 4,658,288 |
| Sep 3, 2024 | 3.99 | 4.11 | 3.80 | 3.85 | 3.85 | -5.64% | 4,304,582 |
| Aug 30, 2024 | 4.20 | 4.23 | 4.03 | 4.08 | 4.08 | -1.92% | 3,130,306 |
| Aug 29, 2024 | 4.23 | 4.26 | 4.11 | 4.16 | 4.16 | -0.72% | 7,061,654 |
| Aug 28, 2024 | 4.20 | 4.31 | 4.07 | 4.19 | 4.19 | - | 3,300,760 |
| Aug 27, 2024 | 4.35 | 4.39 | 4.18 | 4.19 | 4.19 | -4.34% | 2,179,468 |
| Aug 26, 2024 | 4.48 | 4.50 | 4.38 | 4.38 | 4.38 | -2.23% | 1,820,546 |
| Aug 23, 2024 | 4.52 | 4.77 | 4.43 | 4.48 | 4.48 | - | 2,874,135 |
| Aug 22, 2024 | 4.59 | 4.63 | 4.38 | 4.48 | 4.48 | -2.40% | 4,942,456 |
| Aug 21, 2024 | 4.67 | 4.71 | 4.53 | 4.59 | 4.59 | -0.86% | 2,631,726 |
| Aug 20, 2024 | 4.73 | 4.82 | 4.62 | 4.63 | 4.63 | -2.11% | 2,453,192 |
| Aug 19, 2024 | 4.85 | 4.92 | 4.73 | 4.73 | 4.73 | -2.47% | 2,303,649 |
| Aug 16, 2024 | 4.88 | 5.04 | 4.72 | 4.85 | 4.85 | -1.42% | 6,800,910 |
| Aug 15, 2024 | 5.22 | 5.25 | 4.92 | 4.92 | 4.92 | -4.09% | 4,466,780 |
| Aug 14, 2024 | 5.62 | 5.67 | 5.02 | 5.13 | 5.13 | -8.06% | 3,686,547 |
| Aug 13, 2024 | 5.39 | 5.69 | 5.35 | 5.58 | 5.58 | 4.69% | 3,266,758 |
| Aug 12, 2024 | 5.52 | 5.57 | 5.32 | 5.33 | 5.33 | -3.44% | 2,680,391 |
| Aug 9, 2024 | 5.54 | 5.61 | 5.31 | 5.52 | 5.52 | -1.43% | 5,045,390 |
| Aug 8, 2024 | 5.70 | 5.78 | 5.50 | 5.60 | 5.60 | -0.71% | 3,396,199 |
| Aug 7, 2024 | 6.22 | 6.30 | 5.52 | 5.64 | 5.64 | -9.32% | 5,834,619 |
| Aug 6, 2024 | 6.41 | 6.63 | 6.06 | 6.22 | 6.22 | -3.72% | 6,051,671 |
| Aug 5, 2024 | 5.95 | 6.46 | 5.76 | 6.46 | 6.46 | 1.89% | 4,830,752 |
| Aug 2, 2024 | 6.23 | 6.36 | 5.89 | 6.34 | 6.34 | -3.50% | 5,584,293 |
| Aug 1, 2024 | 6.89 | 7.08 | 6.43 | 6.57 | 6.57 | -4.64% | 4,210,966 |