agilon health, inc. (AGL)
NYSE: AGL · Real-Time Price · USD
1.040
-0.020 (-1.89%)
Oct 8, 2025, 12:06 PM EDT - Market open
agilon health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 1.07 | 1.09 | 1.02 | 1.04 | - | -1.89% | 3,519,837 |
| 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 |
| Sep 18, 2025 | 1.17 | 1.26 | 1.16 | 1.17 | 1.17 | 2.63% | 14,021,064 |
| Sep 17, 2025 | 1.15 | 1.25 | 1.13 | 1.14 | 1.14 | 1.79% | 8,636,594 |
| Sep 16, 2025 | 1.10 | 1.16 | 1.08 | 1.12 | 1.12 | 0.90% | 7,852,490 |
| Sep 15, 2025 | 1.06 | 1.14 | 1.06 | 1.11 | 1.11 | 3.74% | 6,194,431 |
| Sep 12, 2025 | 1.09 | 1.11 | 1.05 | 1.07 | 1.07 | -0.93% | 4,524,248 |
| Sep 11, 2025 | 1.12 | 1.14 | 1.03 | 1.08 | 1.08 | -4.42% | 9,928,271 |
| Sep 10, 2025 | 1.18 | 1.18 | 1.12 | 1.13 | 1.13 | -1.74% | 4,975,767 |
| Sep 9, 2025 | 1.23 | 1.25 | 1.13 | 1.15 | 1.15 | -8.73% | 6,187,628 |
| Sep 8, 2025 | 1.20 | 1.29 | 1.18 | 1.26 | 1.26 | 5.00% | 7,847,483 |
| Sep 5, 2025 | 1.22 | 1.28 | 1.19 | 1.20 | 1.20 | -0.83% | 11,904,869 |
| Sep 4, 2025 | 1.21 | 1.26 | 1.15 | 1.21 | 1.21 | 0.83% | 7,748,082 |
| Sep 3, 2025 | 1.27 | 1.28 | 1.19 | 1.20 | 1.20 | -5.51% | 4,449,590 |
| Sep 2, 2025 | 1.28 | 1.30 | 1.25 | 1.27 | 1.27 | -0.78% | 4,059,584 |
| Aug 29, 2025 | 1.25 | 1.29 | 1.25 | 1.28 | 1.28 | 0.79% | 3,906,510 |
| Aug 28, 2025 | 1.32 | 1.33 | 1.24 | 1.27 | 1.27 | -2.31% | 4,261,068 |
| Aug 27, 2025 | 1.25 | 1.34 | 1.24 | 1.30 | 1.30 | 5.69% | 5,105,618 |
| Aug 26, 2025 | 1.37 | 1.38 | 1.20 | 1.23 | 1.23 | -10.87% | 7,888,581 |
| Aug 25, 2025 | 1.31 | 1.43 | 1.30 | 1.38 | 1.38 | 3.76% | 6,315,570 |
| Aug 22, 2025 | 1.24 | 1.35 | 1.23 | 1.33 | 1.33 | 8.13% | 8,663,501 |
| Aug 21, 2025 | 1.21 | 1.26 | 1.19 | 1.23 | 1.23 | 1.65% | 5,766,962 |
| Aug 20, 2025 | 1.19 | 1.24 | 1.17 | 1.21 | 1.21 | -3.20% | 7,237,003 |
| Aug 19, 2025 | 1.25 | 1.27 | 1.18 | 1.25 | 1.25 | 1.63% | 7,979,793 |
| Aug 18, 2025 | 1.11 | 1.28 | 1.10 | 1.23 | 1.23 | 10.81% | 8,173,121 |
| Aug 15, 2025 | 1.06 | 1.16 | 1.01 | 1.11 | 1.11 | 4.72% | 17,678,682 |
| Aug 14, 2025 | 1.00 | 1.11 | 0.98 | 1.06 | 1.06 | 0.95% | 9,847,075 |
| Aug 13, 2025 | 0.90 | 1.15 | 0.90 | 1.05 | 1.05 | 17.78% | 25,919,652 |
| Aug 12, 2025 | 0.85 | 0.94 | 0.83 | 0.89 | 0.89 | 3.27% | 29,166,371 |
| Aug 11, 2025 | 0.84 | 0.88 | 0.82 | 0.86 | 0.86 | -1.18% | 12,886,140 |
| Aug 8, 2025 | 0.84 | 0.94 | 0.82 | 0.87 | 0.87 | -0.16% | 30,450,544 |
| Aug 7, 2025 | 0.86 | 0.89 | 0.80 | 0.88 | 0.88 | -1.69% | 33,666,156 |
| Aug 6, 2025 | 0.86 | 0.97 | 0.81 | 0.89 | 0.89 | 1.12% | 55,973,024 |
| Aug 5, 2025 | 1.03 | 1.04 | 0.71 | 0.88 | 0.88 | -51.51% | 175,221,390 |
| Aug 4, 2025 | 1.70 | 1.82 | 1.69 | 1.82 | 1.82 | 6.76% | 4,209,425 |
| 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 |