agilon health, inc. (AGL)
NYSE: AGL · Real-Time Price · USD
0.6511
-0.0132 (-1.99%)
At close: Nov 28, 2025, 1:00 PM EST
0.6506
-0.0005 (-0.08%)
After-hours: Nov 28, 2025, 5:00 PM EST
agilon health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.66 | 0.68 | 0.63 | 0.65 | 0.65 | -1.99% | 4,276,511 |
| Nov 26, 2025 | 0.65 | 0.67 | 0.63 | 0.66 | 0.66 | 3.94% | 6,904,704 |
| Nov 25, 2025 | 0.65 | 0.71 | 0.62 | 0.64 | 0.64 | -0.33% | 14,541,930 |
| Nov 24, 2025 | 0.61 | 0.65 | 0.58 | 0.64 | 0.64 | 3.19% | 24,330,450 |
| Nov 21, 2025 | 0.55 | 0.65 | 0.53 | 0.62 | 0.62 | 18.95% | 22,305,223 |
| Nov 20, 2025 | 0.52 | 0.58 | 0.52 | 0.52 | 0.52 | 1.75% | 17,799,466 |
| 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 |
| Nov 4, 2025 | 0.81 | 0.85 | 0.72 | 0.72 | 0.72 | -10.63% | 12,102,344 |
| Nov 3, 2025 | 0.78 | 0.85 | 0.78 | 0.81 | 0.81 | 1.73% | 11,575,051 |
| Oct 31, 2025 | 0.80 | 0.82 | 0.75 | 0.80 | 0.80 | -0.44% | 12,672,529 |
| Oct 30, 2025 | 0.85 | 0.87 | 0.79 | 0.80 | 0.80 | -7.36% | 18,209,706 |
| Oct 29, 2025 | 0.91 | 0.92 | 0.86 | 0.86 | 0.86 | -5.46% | 5,166,314 |
| Oct 28, 2025 | 0.93 | 0.96 | 0.91 | 0.91 | 0.91 | -3.47% | 4,186,573 |
| Oct 27, 2025 | 0.98 | 0.99 | 0.94 | 0.95 | 0.95 | -2.43% | 3,398,717 |
| Oct 24, 2025 | 0.99 | 1.01 | 0.95 | 0.97 | 0.97 | -1.58% | 3,779,079 |
| Oct 23, 2025 | 0.93 | 1.01 | 0.93 | 0.99 | 0.99 | 4.63% | 5,149,781 |
| Oct 22, 2025 | 0.93 | 0.97 | 0.93 | 0.94 | 0.94 | 0.15% | 4,444,944 |
| Oct 21, 2025 | 0.99 | 1.02 | 0.94 | 0.94 | 0.94 | -4.99% | 4,398,239 |
| Oct 20, 2025 | 0.95 | 1.03 | 0.94 | 0.99 | 0.99 | 3.13% | 4,317,654 |
| Oct 17, 2025 | 0.95 | 0.99 | 0.91 | 0.96 | 0.96 | -0.56% | 7,030,076 |
| Oct 16, 2025 | 1.02 | 1.03 | 0.95 | 0.97 | 0.97 | -5.36% | 8,806,495 |
| Oct 15, 2025 | 0.93 | 1.10 | 0.93 | 1.02 | 1.02 | 11.55% | 9,745,686 |
| Oct 14, 2025 | 0.89 | 0.92 | 0.85 | 0.91 | 0.91 | 2.61% | 7,118,553 |
| Oct 13, 2025 | 0.93 | 0.98 | 0.87 | 0.89 | 0.89 | -5.86% | 5,726,525 |
| Oct 10, 2025 | 1.03 | 1.05 | 0.93 | 0.95 | 0.95 | -7.20% | 14,065,241 |
| Oct 9, 2025 | 1.08 | 1.09 | 1.00 | 1.02 | 1.02 | -6.42% | 7,189,914 |
| Oct 8, 2025 | 1.07 | 1.09 | 1.02 | 1.09 | 1.09 | 2.83% | 11,701,036 |
| Oct 7, 2025 | 1.12 | 1.14 | 1.05 | 1.06 | 1.06 | -5.36% | 4,057,309 |
| Oct 6, 2025 | 1.13 | 1.16 | 1.11 | 1.12 | 1.12 | -0.88% | 3,489,176 |
| Oct 3, 2025 | 1.09 | 1.18 | 1.08 | 1.13 | 1.13 | 4.63% | 5,926,640 |
| Oct 2, 2025 | 1.00 | 1.09 | 1.00 | 1.08 | 1.08 | 8.00% | 5,454,309 |
| Oct 1, 2025 | 1.05 | 1.07 | 1.00 | 1.00 | 1.00 | -2.91% | 5,558,786 |
| Sep 30, 2025 | 1.11 | 1.13 | 1.02 | 1.03 | 1.03 | -7.21% | 6,332,059 |
| Sep 29, 2025 | 1.10 | 1.12 | 1.07 | 1.11 | 1.11 | 1.83% | 3,433,902 |
| Sep 26, 2025 | 1.11 | 1.13 | 1.08 | 1.09 | 1.09 | - | 3,320,643 |
| Sep 25, 2025 | 1.14 | 1.16 | 1.08 | 1.09 | 1.09 | -5.22% | 4,264,217 |
| Sep 24, 2025 | 1.12 | 1.17 | 1.11 | 1.15 | 1.15 | 3.60% | 4,593,147 |
| Sep 23, 2025 | 1.14 | 1.17 | 1.11 | 1.11 | 1.11 | -1.77% | 7,023,935 |
| Sep 22, 2025 | 1.15 | 1.16 | 1.11 | 1.13 | 1.13 | -2.59% | 6,605,069 |
| Sep 19, 2025 | 1.19 | 1.20 | 1.13 | 1.16 | 1.16 | -0.85% | 8,655,967 |