agilon health, inc. (AGL)
NYSE: AGL · Real-Time Price · USD
3.885
+0.065 (1.70%)
Apr 25, 2025, 4:00 PM EDT - Market closed
agilon health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 3.99 | 4.00 | 3.79 | 3.90 | 3.90 | 2.09% | 3,612,816 |
| Apr 24, 2025 | 4.00 | 4.08 | 3.76 | 3.82 | 3.82 | -2.55% | 4,873,208 |
| Apr 23, 2025 | 4.02 | 4.26 | 3.83 | 3.92 | 3.92 | -2.97% | 5,901,671 |
| Apr 22, 2025 | 4.13 | 4.26 | 3.94 | 4.04 | 4.04 | -2.42% | 7,209,850 |
| Apr 21, 2025 | 3.98 | 4.25 | 3.95 | 4.14 | 4.14 | 3.50% | 6,737,667 |
| Apr 17, 2025 | 4.66 | 4.81 | 3.22 | 4.00 | 4.00 | -26.87% | 22,413,597 |
| Apr 16, 2025 | 5.57 | 5.64 | 5.39 | 5.47 | 5.47 | -1.08% | 4,297,573 |
| Apr 15, 2025 | 5.50 | 5.58 | 5.35 | 5.53 | 5.53 | -1.25% | 4,105,852 |
| Apr 14, 2025 | 5.75 | 5.77 | 5.43 | 5.60 | 5.60 | -1.41% | 4,285,653 |
| Apr 11, 2025 | 5.50 | 5.70 | 5.30 | 5.68 | 5.68 | 3.27% | 4,168,354 |
| Apr 10, 2025 | 5.29 | 5.61 | 5.07 | 5.50 | 5.50 | 6.18% | 7,709,901 |
| Apr 9, 2025 | 5.35 | 5.71 | 5.09 | 5.18 | 5.18 | -3.36% | 10,276,515 |
| Apr 8, 2025 | 5.41 | 6.08 | 5.18 | 5.36 | 5.36 | 26.12% | 21,198,655 |
| Apr 7, 2025 | 3.94 | 4.39 | 3.93 | 4.25 | 4.25 | 2.41% | 3,664,180 |
| Apr 4, 2025 | 3.89 | 4.31 | 3.89 | 4.15 | 4.15 | 3.75% | 4,255,468 |
| Apr 3, 2025 | 3.97 | 4.10 | 3.84 | 4.00 | 4.00 | -1.72% | 4,658,707 |
| Apr 2, 2025 | 4.00 | 4.19 | 3.90 | 4.07 | 4.07 | -0.25% | 3,283,942 |
| Apr 1, 2025 | 4.36 | 4.38 | 4.03 | 4.08 | 4.08 | -5.77% | 2,973,786 |
| Mar 31, 2025 | 4.35 | 4.42 | 4.23 | 4.33 | 4.33 | -3.56% | 4,161,962 |
| Mar 28, 2025 | 4.56 | 4.67 | 4.35 | 4.49 | 4.49 | -2.60% | 3,482,811 |
| Mar 27, 2025 | 4.52 | 4.68 | 4.43 | 4.61 | 4.61 | 1.99% | 3,153,205 |
| Mar 26, 2025 | 4.47 | 4.58 | 4.40 | 4.52 | 4.52 | 0.89% | 3,125,878 |
| Mar 25, 2025 | 4.46 | 4.58 | 4.39 | 4.48 | 4.48 | - | 3,681,686 |
| Mar 24, 2025 | 4.55 | 4.70 | 4.46 | 4.48 | 4.48 | -1.10% | 4,496,847 |
| Mar 21, 2025 | 4.12 | 4.53 | 4.09 | 4.53 | 4.53 | 10.49% | 8,519,258 |
| Mar 20, 2025 | 4.32 | 4.36 | 4.05 | 4.10 | 4.10 | -6.82% | 4,613,499 |
| Mar 19, 2025 | 4.34 | 4.50 | 4.32 | 4.40 | 4.40 | 1.85% | 3,960,630 |
| Mar 18, 2025 | 4.16 | 4.34 | 4.13 | 4.32 | 4.32 | 2.86% | 6,138,352 |
| Mar 17, 2025 | 4.07 | 4.23 | 3.96 | 4.20 | 4.20 | 3.70% | 8,251,822 |
| Mar 14, 2025 | 4.06 | 4.18 | 3.89 | 4.05 | 4.05 | 1.25% | 7,035,582 |
| Mar 13, 2025 | 3.95 | 4.16 | 3.94 | 4.00 | 4.00 | 1.52% | 5,072,866 |
| Mar 12, 2025 | 3.86 | 4.03 | 3.80 | 3.94 | 3.94 | 2.34% | 6,959,387 |
| Mar 11, 2025 | 3.59 | 3.91 | 3.59 | 3.85 | 3.85 | 7.84% | 8,264,984 |
| Mar 10, 2025 | 3.48 | 3.82 | 3.41 | 3.57 | 3.57 | 1.71% | 7,611,562 |
| Mar 7, 2025 | 3.50 | 3.57 | 3.24 | 3.51 | 3.51 | -0.57% | 5,965,068 |
| Mar 6, 2025 | 3.48 | 3.68 | 3.46 | 3.53 | 3.53 | -0.28% | 6,795,226 |
| Mar 5, 2025 | 3.18 | 3.61 | 3.13 | 3.54 | 3.54 | 11.67% | 9,002,682 |
| Mar 4, 2025 | 2.91 | 3.26 | 2.82 | 3.17 | 3.17 | 6.38% | 5,851,691 |
| Mar 3, 2025 | 3.16 | 3.20 | 2.96 | 2.98 | 2.98 | -4.49% | 3,240,070 |
| Feb 28, 2025 | 3.29 | 3.39 | 2.99 | 3.12 | 3.12 | -6.87% | 6,348,612 |
| Feb 27, 2025 | 3.47 | 3.68 | 3.31 | 3.35 | 3.35 | -0.30% | 6,501,242 |
| Feb 26, 2025 | 3.24 | 4.08 | 3.10 | 3.36 | 3.36 | -7.44% | 15,269,568 |
| Feb 25, 2025 | 3.63 | 3.83 | 3.61 | 3.63 | 3.63 | -0.27% | 6,816,599 |
| Feb 24, 2025 | 3.57 | 3.69 | 3.42 | 3.64 | 3.64 | 3.41% | 6,115,712 |
| Feb 21, 2025 | 3.65 | 3.81 | 3.52 | 3.52 | 3.52 | -2.76% | 4,744,278 |
| Feb 20, 2025 | 3.55 | 3.69 | 3.52 | 3.62 | 3.62 | 1.40% | 5,695,168 |
| Feb 19, 2025 | 3.41 | 3.73 | 3.41 | 3.57 | 3.57 | 3.78% | 6,624,584 |
| Feb 18, 2025 | 3.43 | 3.51 | 3.32 | 3.44 | 3.44 | 0.58% | 11,370,453 |
| Feb 14, 2025 | 3.50 | 3.61 | 3.40 | 3.42 | 3.42 | -1.72% | 4,629,436 |
| Feb 13, 2025 | 3.56 | 3.68 | 3.48 | 3.48 | 3.48 | -2.52% | 4,882,163 |