agilon health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	18.38	20.12	16.54	19.84	19.84	7.42%	429,304
Apr 8, 2026	17.30	18.85	16.55	18.47	18.47	11.33%	414,456
Apr 7, 2026	13.99	16.93	13.86	16.59	16.59	18.84%	606,326
Apr 6, 2026	10.74	14.28	10.42	13.96	13.96	29.98%	628,068
Apr 2, 2026	9.32	10.86	9.19	10.74	10.74	10.15%	415,464
Apr 1, 2026	7.80	9.80	7.66	9.75	9.75	23.26%	505,559
Mar 31, 2026	7.91	8.46	7.48	7.91	7.91	-1.56%	406,029
Mar 30, 2026	9.85	10.23	7.60	8.04	8.04	-18.88%	329,488
Mar 27, 2026	9.70	10.25	9.38	9.91	9.91	4.04%	146,462
Mar 26, 2026	10.88	10.96	9.44	9.52	9.52	-10.86%	224,817
Mar 25, 2026	11.00	11.33	10.52	10.68	10.68	-2.24%	98,952
Mar 24, 2026	10.75	12.18	9.50	10.93	10.93	-0.66%	223,252
Mar 23, 2026	10.91	12.06	10.75	11.00	11.00	3.19%	223,495
Mar 20, 2026	11.81	11.95	10.66	10.66	10.66	-9.68%	162,534
Mar 19, 2026	13.91	14.00	10.91	11.80	11.80	-20.02%	257,385
Mar 18, 2026	15.25	15.47	14.35	14.75	14.75	-3.89%	91,315
Mar 17, 2026	15.00	15.58	14.77	15.35	15.35	3.16%	70,677
Mar 16, 2026	14.72	15.49	14.60	14.88	14.88	-0.80%	66,643
Mar 13, 2026	15.17	15.71	14.71	15.00	15.00	-0.81%	80,026
Mar 12, 2026	15.17	15.75	14.66	15.12	15.12	-5.10%	96,944
Mar 11, 2026	14.25	16.34	14.25	15.94	15.94	9.61%	207,928
Mar 10, 2026	14.30	15.73	14.30	14.54	14.54	-3.07%	140,162
Mar 9, 2026	14.76	15.18	13.56	15.00	15.00	0.27%	175,310
Mar 6, 2026	16.50	16.50	13.75	14.96	14.96	-9.96%	201,565
Mar 5, 2026	17.50	18.18	15.63	16.61	16.61	-4.87%	237,649
Mar 4, 2026	15.53	18.00	14.30	17.46	17.46	23.11%	339,107
Mar 3, 2026	15.22	15.57	13.60	14.19	14.19	-7.82%	241,808
Mar 2, 2026	14.00	15.50	13.25	15.39	15.39	4.45%	257,278
Feb 27, 2026	15.00	15.00	13.67	14.73	14.73	-0.89%	266,911
Feb 26, 2026	12.38	15.43	11.81	14.87	14.87	18.92%	380,680
Feb 25, 2026	10.00	13.15	9.83	12.50	12.50	26.90%	467,446
Feb 24, 2026	10.75	11.28	9.79	9.85	9.85	-9.16%	215,908
Feb 23, 2026	10.96	10.96	10.09	10.84	10.84	-0.89%	208,559
Feb 20, 2026	9.98	10.96	9.67	10.94	10.94	8.23%	235,543
Feb 19, 2026	9.25	10.12	8.88	10.11	10.11	7.30%	209,863
Feb 18, 2026	9.00	9.91	8.91	9.42	9.42	6.52%	333,200
Feb 17, 2026	9.25	9.36	8.70	8.84	8.84	-2.02%	380,343
Feb 13, 2026	9.00	10.25	8.82	9.03	9.03	-0.66%	363,504
Feb 12, 2026	9.86	9.87	8.44	9.09	9.09	-4.40%	562,730
Feb 11, 2026	11.27	11.69	9.50	9.50	9.50	-15.63%	649,920
Feb 10, 2026	15.25	15.57	11.20	11.26	11.26	-26.78%	1,286,975
Feb 9, 2026	16.50	16.55	15.35	15.38	15.38	-5.04%	252,174
Feb 6, 2026	16.25	16.86	15.79	16.20	16.20	2.61%	221,263
Feb 5, 2026	17.22	17.50	15.59	15.79	15.79	-8.39%	294,615
Feb 4, 2026	19.03	19.32	17.13	17.23	17.23	-9.72%	271,272
Feb 3, 2026	20.47	21.25	19.09	19.09	19.09	-7.78%	312,318
Feb 2, 2026	22.25	22.37	20.40	20.70	20.70	-0.51%	209,338
Jan 30, 2026	20.75	22.00	20.53	20.81	20.81	-3.43%	251,928
Jan 29, 2026	20.00	22.33	19.84	21.55	21.55	4.95%	287,706
Jan 28, 2026	20.88	21.50	19.95	20.53	20.53	-3.85%	303,239