agilon health, inc. (AGL)
NYSE: AGL · Real-Time Price · USD
1.700
-0.090 (-5.03%)
At close: Aug 1, 2025, 4:00 PM
1.730
+0.030 (1.76%)
After-hours: Aug 1, 2025, 7:46 PM EDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.77 | 1.79 | 1.67 | 1.70 | 1.70 | -5.03% | 3,042,554 |
| Jul 31, 2025 | 1.91 | 1.92 | 1.78 | 1.79 | 1.79 | -6.28% | 3,333,008 |
| Jul 30, 2025 | 1.91 | 1.96 | 1.87 | 1.91 | 1.91 | -1.04% | 3,137,964 |
| Jul 29, 2025 | 2.00 | 2.01 | 1.90 | 1.93 | 1.93 | -3.02% | 3,070,750 |
| Jul 28, 2025 | 2.08 | 2.11 | 1.99 | 1.99 | 1.99 | -3.40% | 2,438,998 |
| Jul 25, 2025 | 2.07 | 2.10 | 2.04 | 2.06 | 2.06 | -0.48% | 3,068,723 |
| Jul 24, 2025 | 2.27 | 2.28 | 2.07 | 2.07 | 2.07 | -9.61% | 3,992,900 |
| Jul 23, 2025 | 2.17 | 2.29 | 2.11 | 2.29 | 2.29 | 5.05% | 3,242,412 |
| Jul 22, 2025 | 2.14 | 2.21 | 2.14 | 2.18 | 2.18 | 1.87% | 1,928,040 |
| Jul 21, 2025 | 2.13 | 2.24 | 2.12 | 2.14 | 2.14 | 0.94% | 2,112,284 |
| Jul 18, 2025 | 2.18 | 2.18 | 2.10 | 2.12 | 2.12 | -2.30% | 3,067,221 |
| Jul 17, 2025 | 2.18 | 2.25 | 2.17 | 2.17 | 2.17 | 0.46% | 2,426,361 |
| Jul 16, 2025 | 2.21 | 2.23 | 2.15 | 2.16 | 2.16 | -1.82% | 1,959,726 |
| Jul 15, 2025 | 2.25 | 2.28 | 2.19 | 2.20 | 2.20 | -2.22% | 1,895,332 |
| Jul 14, 2025 | 2.24 | 2.32 | 2.22 | 2.25 | 2.25 | 0.90% | 2,292,551 |
| Jul 11, 2025 | 2.30 | 2.32 | 2.21 | 2.23 | 2.23 | -3.46% | 2,295,612 |
| Jul 10, 2025 | 2.30 | 2.33 | 2.21 | 2.31 | 2.31 | 0.87% | 3,376,504 |
| Jul 9, 2025 | 2.44 | 2.44 | 2.26 | 2.29 | 2.29 | -4.18% | 2,311,682 |
| Jul 8, 2025 | 2.33 | 2.39 | 2.31 | 2.39 | 2.39 | 2.58% | 1,948,539 |
| Jul 7, 2025 | 2.39 | 2.43 | 2.28 | 2.33 | 2.33 | -4.12% | 2,634,707 |
| Jul 3, 2025 | 2.41 | 2.51 | 2.38 | 2.43 | 2.43 | 1.67% | 2,544,992 |
| Jul 2, 2025 | 2.37 | 2.39 | 2.25 | 2.39 | 2.39 | 0.42% | 4,356,606 |
| Jul 1, 2025 | 2.27 | 2.43 | 2.26 | 2.38 | 2.38 | 3.48% | 3,938,968 |
| Jun 30, 2025 | 2.29 | 2.42 | 2.28 | 2.30 | 2.30 | -0.43% | 3,987,865 |
| Jun 27, 2025 | 2.28 | 2.35 | 2.26 | 2.31 | 2.31 | - | 4,209,534 |
| Jun 26, 2025 | 2.19 | 2.32 | 2.19 | 2.31 | 2.31 | 5.96% | 2,677,871 |
| Jun 25, 2025 | 2.22 | 2.23 | 2.13 | 2.18 | 2.18 | -1.36% | 2,033,819 |
| Jun 24, 2025 | 2.15 | 2.21 | 2.10 | 2.21 | 2.21 | 2.79% | 2,390,586 |
| Jun 23, 2025 | 2.10 | 2.17 | 2.06 | 2.15 | 2.15 | 1.90% | 2,504,912 |
| Jun 20, 2025 | 2.20 | 2.23 | 2.10 | 2.11 | 2.11 | -3.21% | 3,120,955 |
| Jun 18, 2025 | 2.13 | 2.25 | 2.13 | 2.18 | 2.18 | 3.81% | 4,091,132 |
| Jun 17, 2025 | 2.15 | 2.23 | 2.09 | 2.10 | 2.10 | -3.67% | 8,353,800 |
| Jun 16, 2025 | 2.18 | 2.21 | 2.14 | 2.18 | 2.18 | 1.40% | 2,512,859 |
| Jun 13, 2025 | 2.14 | 2.20 | 2.13 | 2.15 | 2.15 | -1.83% | 2,620,995 |
| 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 |