agilon health, inc. (AGL)
NYSE: AGL · Real-Time Price · USD
0.7965
-0.0035 (-0.44%)
At close: Oct 31, 2025, 4:00 PM EDT
0.7958
-0.0007 (-0.09%)
After-hours: Oct 31, 2025, 6:30 PM EDT

agilon health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20250.800.820.750.78--2.25%8,948,692
Oct 30, 20250.850.870.790.800.80-7.36%18,209,706
Oct 29, 20250.910.920.860.860.86-5.46%5,166,314
Oct 28, 20250.930.960.910.910.91-3.47%4,186,573
Oct 27, 20250.980.990.940.950.95-2.43%3,398,717
Oct 24, 20250.991.010.950.970.97-1.58%3,779,079
Oct 23, 20250.931.010.930.990.994.63%5,149,781
Oct 22, 20250.930.970.930.940.940.15%4,444,944
Oct 21, 20250.991.020.940.940.94-4.99%4,398,239
Oct 20, 20250.951.030.940.990.993.13%4,317,654
Oct 17, 20250.950.990.910.960.96-0.56%7,030,076
Oct 16, 20251.021.030.950.970.97-5.36%8,806,495
Oct 15, 20250.931.100.931.021.0211.55%9,745,686
Oct 14, 20250.890.920.850.910.912.61%7,118,553
Oct 13, 20250.930.980.870.890.89-5.86%5,726,525
Oct 10, 20251.031.050.930.950.95-7.20%14,065,241
Oct 9, 20251.081.091.001.021.02-6.42%7,189,914
Oct 8, 20251.071.091.021.091.092.83%11,701,036
Oct 7, 20251.121.141.051.061.06-5.36%4,057,309
Oct 6, 20251.131.161.111.121.12-0.88%3,489,176
Oct 3, 20251.091.181.081.131.134.63%5,926,640
Oct 2, 20251.001.091.001.081.088.00%5,454,309
Oct 1, 20251.051.071.001.001.00-2.91%5,558,786
Sep 30, 20251.111.131.021.031.03-7.21%6,332,059
Sep 29, 20251.101.121.071.111.111.83%3,433,902
Sep 26, 20251.111.131.081.091.09-3,320,643
Sep 25, 20251.141.161.081.091.09-5.22%4,264,217
Sep 24, 20251.121.171.111.151.153.60%4,593,147
Sep 23, 20251.141.171.111.111.11-1.77%7,023,935
Sep 22, 20251.151.161.111.131.13-2.59%6,605,069
Sep 19, 20251.191.201.131.161.16-0.85%8,655,967
Sep 18, 20251.171.261.161.171.172.63%14,021,064
Sep 17, 20251.151.251.131.141.141.79%8,636,594
Sep 16, 20251.101.161.081.121.120.90%7,852,490
Sep 15, 20251.061.141.061.111.113.74%6,194,431
Sep 12, 20251.091.111.051.071.07-0.93%4,524,248
Sep 11, 20251.121.141.031.081.08-4.42%9,928,271
Sep 10, 20251.181.181.121.131.13-1.74%4,975,767
Sep 9, 20251.231.251.131.151.15-8.73%6,187,628
Sep 8, 20251.201.291.181.261.265.00%7,847,483
Sep 5, 20251.221.281.191.201.20-0.83%11,904,869
Sep 4, 20251.211.261.151.211.210.83%7,748,082
Sep 3, 20251.271.281.191.201.20-5.51%4,449,590
Sep 2, 20251.281.301.251.271.27-0.78%4,059,584
Aug 29, 20251.251.291.251.281.280.79%3,906,510
Aug 28, 20251.321.331.241.271.27-2.31%4,261,068
Aug 27, 20251.251.341.241.301.305.69%5,105,618
Aug 26, 20251.371.381.201.231.23-10.87%7,888,581
Aug 25, 20251.311.431.301.381.383.76%6,315,570
Aug 22, 20251.241.351.231.331.338.13%8,663,501