agilon health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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