agilon health, inc. (AGL)
NYSE: AGL · Real-Time Price · USD
1.270
-0.030 (-2.31%)
At close: Aug 28, 2025, 4:00 PM
1.290
+0.020 (1.57%)
After-hours: Aug 28, 2025, 7:59 PM EDT
agilon health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1.32 | 1.33 | 1.24 | 1.27 | 1.27 | -2.31% | 4,233,355 |
| 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 |
| Jul 29, 2025 | 2.00 | 2.01 | 1.90 | 1.93 | 1.93 | -3.02% | 3,070,750 |
| Jul 28, 2025 | 2.08 | 2.11 | 1.99 | 1.99 | 1.99 | -3.40% | 2,438,998 |
| Jul 25, 2025 | 2.07 | 2.10 | 2.04 | 2.06 | 2.06 | -0.48% | 3,068,723 |
| Jul 24, 2025 | 2.27 | 2.28 | 2.07 | 2.07 | 2.07 | -9.61% | 3,992,900 |
| Jul 23, 2025 | 2.17 | 2.29 | 2.11 | 2.29 | 2.29 | 5.05% | 3,242,412 |
| Jul 22, 2025 | 2.14 | 2.21 | 2.14 | 2.18 | 2.18 | 1.87% | 1,928,040 |
| Jul 21, 2025 | 2.13 | 2.24 | 2.12 | 2.14 | 2.14 | 0.94% | 2,112,284 |
| Jul 18, 2025 | 2.18 | 2.18 | 2.10 | 2.12 | 2.12 | -2.30% | 3,067,221 |
| Jul 17, 2025 | 2.18 | 2.25 | 2.17 | 2.17 | 2.17 | 0.46% | 2,426,361 |
| Jul 16, 2025 | 2.21 | 2.23 | 2.15 | 2.16 | 2.16 | -1.82% | 1,959,726 |
| Jul 15, 2025 | 2.25 | 2.28 | 2.19 | 2.20 | 2.20 | -2.22% | 1,895,332 |
| Jul 14, 2025 | 2.24 | 2.32 | 2.22 | 2.25 | 2.25 | 0.90% | 2,292,551 |
| Jul 11, 2025 | 2.30 | 2.32 | 2.21 | 2.23 | 2.23 | -3.46% | 2,295,612 |
| Jul 10, 2025 | 2.30 | 2.33 | 2.21 | 2.31 | 2.31 | 0.87% | 3,376,504 |
| Jul 9, 2025 | 2.44 | 2.44 | 2.26 | 2.29 | 2.29 | -4.18% | 2,311,682 |
| Jul 8, 2025 | 2.33 | 2.39 | 2.31 | 2.39 | 2.39 | 2.58% | 1,948,539 |
| Jul 7, 2025 | 2.39 | 2.43 | 2.28 | 2.33 | 2.33 | -4.12% | 2,634,707 |
| Jul 3, 2025 | 2.41 | 2.51 | 2.38 | 2.43 | 2.43 | 1.67% | 2,544,992 |
| Jul 2, 2025 | 2.37 | 2.39 | 2.25 | 2.39 | 2.39 | 0.42% | 4,356,606 |
| Jul 1, 2025 | 2.27 | 2.43 | 2.26 | 2.38 | 2.38 | 3.48% | 3,938,968 |
| Jun 30, 2025 | 2.29 | 2.42 | 2.28 | 2.30 | 2.30 | -0.43% | 3,987,865 |
| Jun 27, 2025 | 2.28 | 2.35 | 2.26 | 2.31 | 2.31 | - | 4,209,534 |
| Jun 26, 2025 | 2.19 | 2.32 | 2.19 | 2.31 | 2.31 | 5.96% | 2,677,871 |
| Jun 25, 2025 | 2.22 | 2.23 | 2.13 | 2.18 | 2.18 | -1.36% | 2,033,819 |
| Jun 24, 2025 | 2.15 | 2.21 | 2.10 | 2.21 | 2.21 | 2.79% | 2,390,586 |
| Jun 23, 2025 | 2.10 | 2.17 | 2.06 | 2.15 | 2.15 | 1.90% | 2,504,912 |
| Jun 20, 2025 | 2.20 | 2.23 | 2.10 | 2.11 | 2.11 | -3.21% | 3,120,955 |
| Jun 18, 2025 | 2.13 | 2.25 | 2.13 | 2.18 | 2.18 | 3.81% | 4,091,132 |