agilon health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	1.02	1.05	0.99	1.02	1.02	-	4,269,297
Jan 15, 2026	0.97	1.04	0.95	1.02	1.02	5.32%	4,084,732
Jan 14, 2026	0.95	0.98	0.91	0.97	0.97	1.95%	5,546,350
Jan 13, 2026	1.00	1.00	0.94	0.95	0.95	-3.69%	4,215,193
Jan 12, 2026	0.97	1.00	0.92	0.99	0.99	-0.57%	8,735,736
Jan 9, 2026	0.90	1.00	0.88	0.99	0.99	9.78%	14,259,954
Jan 8, 2026	0.78	0.90	0.78	0.90	0.90	15.74%	10,473,576
Jan 7, 2026	0.82	0.82	0.73	0.78	0.78	-4.31%	6,256,392
Jan 6, 2026	0.68	0.82	0.68	0.82	0.82	17.83%	10,792,700
Jan 5, 2026	0.68	0.70	0.67	0.69	0.69	2.81%	2,972,162
Jan 2, 2026	0.70	0.72	0.67	0.67	0.67	-2.19%	2,208,601
Dec 31, 2025	0.71	0.72	0.67	0.69	0.69	-3.73%	6,059,758
Dec 30, 2025	0.74	0.75	0.71	0.72	0.72	-3.04%	2,618,403
Dec 29, 2025	0.72	0.75	0.71	0.74	0.74	1.65%	4,375,419
Dec 26, 2025	0.71	0.73	0.69	0.73	0.73	3.54%	2,770,810
Dec 24, 2025	0.70	0.71	0.68	0.70	0.70	2.04%	1,860,244
Dec 23, 2025	0.71	0.72	0.67	0.69	0.69	-4.30%	3,474,118
Dec 22, 2025	0.74	0.76	0.72	0.72	0.72	-2.26%	3,223,127
Dec 19, 2025	0.69	0.75	0.67	0.73	0.73	5.11%	10,843,028
Dec 18, 2025	0.68	0.73	0.67	0.70	0.70	3.94%	7,190,881
Dec 17, 2025	0.67	0.69	0.66	0.67	0.67	0.57%	4,769,858
Dec 16, 2025	0.67	0.68	0.65	0.67	0.67	0.81%	5,250,726
Dec 15, 2025	0.72	0.73	0.66	0.66	0.66	-7.77%	12,455,824
Dec 12, 2025	0.72	0.74	0.70	0.72	0.72	-0.21%	4,281,454
Dec 11, 2025	0.66	0.73	0.66	0.72	0.72	6.96%	8,813,490
Dec 10, 2025	0.66	0.69	0.65	0.67	0.67	2.32%	5,229,673
Dec 9, 2025	0.69	0.69	0.64	0.66	0.66	-5.16%	5,405,373
Dec 8, 2025	0.67	0.72	0.66	0.69	0.69	6.42%	11,452,533
Dec 5, 2025	0.72	0.72	0.64	0.65	0.65	-10.41%	7,194,402
Dec 4, 2025	0.68	0.73	0.68	0.73	0.73	7.15%	12,652,400
Dec 3, 2025	0.66	0.69	0.64	0.68	0.68	2.92%	6,362,370
Dec 2, 2025	0.63	0.67	0.63	0.66	0.66	6.13%	10,006,387
Dec 1, 2025	0.66	0.68	0.62	0.62	0.62	-4.47%	12,653,964
Nov 28, 2025	0.66	0.68	0.63	0.65	0.65	-1.99%	4,277,760
Nov 26, 2025	0.65	0.67	0.63	0.66	0.66	3.94%	6,907,347
Nov 25, 2025	0.65	0.71	0.62	0.64	0.64	-0.33%	14,549,747
Nov 24, 2025	0.61	0.65	0.58	0.64	0.64	3.19%	24,474,064
Nov 21, 2025	0.55	0.65	0.53	0.62	0.62	18.95%	22,326,991
Nov 20, 2025	0.52	0.58	0.52	0.52	0.52	1.75%	17,804,431
Nov 19, 2025	0.54	0.57	0.51	0.51	0.51	-6.26%	11,145,599
Nov 18, 2025	0.53	0.55	0.53	0.55	0.55	1.99%	6,290,746
Nov 17, 2025	0.56	0.59	0.53	0.54	0.54	-6.75%	7,934,266
Nov 14, 2025	0.60	0.60	0.56	0.58	0.58	-4.40%	9,585,238
Nov 13, 2025	0.62	0.64	0.60	0.60	0.60	-4.05%	7,173,223
Nov 12, 2025	0.60	0.65	0.60	0.63	0.63	1.47%	10,345,151
Nov 11, 2025	0.66	0.66	0.60	0.62	0.62	-6.17%	15,626,153
Nov 10, 2025	0.66	0.68	0.60	0.66	0.66	-1.17%	32,395,353
Nov 7, 2025	0.68	0.69	0.64	0.67	0.67	-4.30%	10,059,449
Nov 6, 2025	0.74	0.77	0.69	0.70	0.70	-7.47%	19,146,296
Nov 5, 2025	0.75	0.86	0.71	0.75	0.75	4.05%	18,909,800