agilon health, inc. (AGL)
NYSE: AGL · Real-Time Price · USD
2.190
-0.100 (-4.37%)
At close: Jun 12, 2025, 4:00 PM
2.210
+0.020 (0.91%)
After-hours: Jun 12, 2025, 7:01 PM EDT
agilon health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 2.26 | 2.31 | 2.18 | 2.19 | 2.19 | -4.37% | 2,670,094 |
| Jun 11, 2025 | 2.29 | 2.45 | 2.25 | 2.29 | 2.29 | 0.44% | 3,082,118 |
| Jun 10, 2025 | 2.29 | 2.38 | 2.27 | 2.28 | 2.28 | - | 2,117,369 |
| Jun 9, 2025 | 2.21 | 2.48 | 2.21 | 2.28 | 2.28 | 5.56% | 4,540,016 |
| Jun 6, 2025 | 2.15 | 2.18 | 2.12 | 2.16 | 2.16 | 2.86% | 1,949,047 |
| Jun 5, 2025 | 2.20 | 2.21 | 2.09 | 2.10 | 2.10 | -4.11% | 2,890,768 |
| Jun 4, 2025 | 2.29 | 2.35 | 2.18 | 2.19 | 2.19 | -3.52% | 4,696,104 |
| Jun 3, 2025 | 2.24 | 2.37 | 2.17 | 2.27 | 2.27 | 0.89% | 6,831,590 |
| Jun 2, 2025 | 2.23 | 2.29 | 2.19 | 2.25 | 2.25 | 1.35% | 3,890,322 |
| May 30, 2025 | 2.24 | 2.30 | 2.18 | 2.22 | 2.22 | -0.45% | 4,406,448 |
| May 29, 2025 | 2.35 | 2.38 | 2.17 | 2.23 | 2.23 | -5.11% | 5,384,610 |
| May 28, 2025 | 2.27 | 2.36 | 2.22 | 2.35 | 2.35 | 5.38% | 3,514,458 |
| May 27, 2025 | 2.24 | 2.33 | 2.19 | 2.23 | 2.23 | 0.45% | 4,620,645 |
| May 23, 2025 | 2.20 | 2.25 | 2.15 | 2.22 | 2.22 | 0.91% | 3,330,948 |
| May 22, 2025 | 2.32 | 2.37 | 2.18 | 2.20 | 2.20 | -6.38% | 13,896,319 |
| May 21, 2025 | 2.46 | 2.46 | 2.31 | 2.35 | 2.35 | -5.24% | 4,545,399 |
| May 20, 2025 | 2.35 | 2.57 | 2.33 | 2.48 | 2.48 | 5.98% | 5,296,904 |
| May 19, 2025 | 2.46 | 2.47 | 2.28 | 2.34 | 2.34 | -4.49% | 4,164,535 |
| May 16, 2025 | 2.55 | 2.58 | 2.45 | 2.45 | 2.45 | -3.92% | 2,664,722 |
| May 15, 2025 | 2.62 | 2.62 | 2.45 | 2.55 | 2.55 | -4.49% | 4,766,450 |
| May 14, 2025 | 2.72 | 2.73 | 2.57 | 2.67 | 2.67 | -1.11% | 4,375,051 |
| May 13, 2025 | 2.96 | 2.98 | 2.64 | 2.70 | 2.70 | -9.09% | 5,184,554 |
| May 12, 2025 | 2.95 | 3.05 | 2.86 | 2.97 | 2.97 | 2.77% | 4,119,427 |
| May 9, 2025 | 3.22 | 3.28 | 2.86 | 2.89 | 2.89 | -10.25% | 6,081,345 |
| May 8, 2025 | 3.36 | 3.40 | 3.08 | 3.22 | 3.22 | -5.01% | 5,598,176 |
| May 7, 2025 | 4.71 | 4.78 | 3.35 | 3.39 | 3.39 | -23.99% | 10,045,724 |
| May 6, 2025 | 4.11 | 4.51 | 4.08 | 4.46 | 4.46 | 8.25% | 5,793,234 |
| May 5, 2025 | 4.21 | 4.23 | 4.08 | 4.12 | 4.12 | -0.96% | 3,618,842 |
| May 2, 2025 | 3.95 | 4.17 | 3.93 | 4.16 | 4.16 | 5.85% | 4,728,180 |
| May 1, 2025 | 4.29 | 4.34 | 3.86 | 3.93 | 3.93 | -7.75% | 4,742,375 |
| Apr 30, 2025 | 3.77 | 4.30 | 3.71 | 4.26 | 4.26 | 12.11% | 7,633,636 |
| Apr 29, 2025 | 3.85 | 3.88 | 3.76 | 3.80 | 3.80 | -1.04% | 4,135,048 |
| Apr 28, 2025 | 3.91 | 3.93 | 3.79 | 3.84 | 3.84 | -1.54% | 3,763,777 |
| Apr 25, 2025 | 3.99 | 4.00 | 3.79 | 3.90 | 3.90 | 2.09% | 3,612,816 |
| Apr 24, 2025 | 4.00 | 4.08 | 3.76 | 3.82 | 3.82 | -2.55% | 4,873,208 |
| Apr 23, 2025 | 4.02 | 4.26 | 3.83 | 3.92 | 3.92 | -2.97% | 5,901,671 |
| Apr 22, 2025 | 4.13 | 4.26 | 3.94 | 4.04 | 4.04 | -2.42% | 7,209,850 |
| Apr 21, 2025 | 3.98 | 4.25 | 3.95 | 4.14 | 4.14 | 3.50% | 6,737,667 |
| Apr 17, 2025 | 4.66 | 4.81 | 3.22 | 4.00 | 4.00 | -26.87% | 22,413,597 |
| Apr 16, 2025 | 5.57 | 5.64 | 5.39 | 5.47 | 5.47 | -1.08% | 4,297,573 |
| Apr 15, 2025 | 5.50 | 5.58 | 5.35 | 5.53 | 5.53 | -1.25% | 4,105,852 |
| Apr 14, 2025 | 5.75 | 5.77 | 5.43 | 5.60 | 5.60 | -1.41% | 4,285,653 |
| Apr 11, 2025 | 5.50 | 5.70 | 5.30 | 5.68 | 5.68 | 3.27% | 4,168,354 |
| Apr 10, 2025 | 5.29 | 5.61 | 5.07 | 5.50 | 5.50 | 6.18% | 7,709,901 |
| Apr 9, 2025 | 5.35 | 5.71 | 5.09 | 5.18 | 5.18 | -3.36% | 10,276,515 |
| Apr 8, 2025 | 5.41 | 6.08 | 5.18 | 5.36 | 5.36 | 26.12% | 21,198,655 |
| Apr 7, 2025 | 3.94 | 4.39 | 3.93 | 4.25 | 4.25 | 2.41% | 3,664,180 |
| Apr 4, 2025 | 3.89 | 4.31 | 3.89 | 4.15 | 4.15 | 3.75% | 4,255,468 |
| Apr 3, 2025 | 3.97 | 4.10 | 3.84 | 4.00 | 4.00 | -1.72% | 4,658,707 |
| Apr 2, 2025 | 4.00 | 4.19 | 3.90 | 4.07 | 4.07 | -0.25% | 3,283,942 |