agilon health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.47	0.48	0.43	0.43	0.43	-9.68%	4,031,536
Mar 19, 2026	0.56	0.56	0.44	0.47	0.47	-20.01%	6,364,772
Mar 18, 2026	0.61	0.62	0.57	0.59	0.59	-3.89%	2,131,542
Mar 17, 2026	0.60	0.62	0.59	0.61	0.61	3.16%	1,758,833
Mar 16, 2026	0.59	0.62	0.58	0.60	0.60	-0.80%	1,666,010
Mar 13, 2026	0.61	0.63	0.59	0.60	0.60	-0.81%	1,996,177
Mar 12, 2026	0.61	0.63	0.59	0.60	0.60	-5.10%	2,423,514
Mar 11, 2026	0.57	0.65	0.57	0.64	0.64	9.61%	5,195,272
Mar 10, 2026	0.57	0.63	0.57	0.58	0.58	-3.07%	3,502,701
Mar 9, 2026	0.59	0.61	0.54	0.60	0.60	0.27%	4,379,575
Mar 6, 2026	0.66	0.66	0.55	0.60	0.60	-9.96%	5,029,670
Mar 5, 2026	0.70	0.73	0.63	0.66	0.66	-4.87%	5,921,191
Mar 4, 2026	0.62	0.72	0.57	0.70	0.70	23.11%	8,350,213
Mar 3, 2026	0.61	0.62	0.54	0.57	0.57	-7.81%	5,816,226
Mar 2, 2026	0.56	0.62	0.53	0.62	0.62	4.45%	6,418,138
Feb 27, 2026	0.60	0.60	0.55	0.59	0.59	-0.89%	6,671,525
Feb 26, 2026	0.50	0.62	0.47	0.59	0.59	18.92%	9,481,249
Feb 25, 2026	0.40	0.53	0.39	0.50	0.50	26.90%	11,686,166
Feb 24, 2026	0.43	0.45	0.39	0.39	0.39	-9.15%	5,397,714
Feb 23, 2026	0.44	0.44	0.40	0.43	0.43	-0.89%	5,213,990
Feb 20, 2026	0.40	0.44	0.39	0.44	0.44	8.24%	5,888,589
Feb 19, 2026	0.37	0.40	0.36	0.40	0.40	7.30%	5,246,582
Feb 18, 2026	0.36	0.40	0.36	0.38	0.38	6.53%	8,330,018
Feb 17, 2026	0.37	0.37	0.35	0.35	0.35	-2.02%	9,508,598
Feb 13, 2026	0.36	0.41	0.35	0.36	0.36	-0.55%	9,087,606
Feb 12, 2026	0.39	0.40	0.34	0.36	0.36	-4.50%	14,068,255
Feb 11, 2026	0.45	0.47	0.38	0.38	0.38	-15.63%	16,248,001
Feb 10, 2026	0.61	0.62	0.45	0.45	0.45	-26.78%	32,174,381
Feb 9, 2026	0.66	0.66	0.61	0.62	0.62	-5.05%	6,304,368
Feb 6, 2026	0.65	0.67	0.63	0.65	0.65	2.61%	5,531,596
Feb 5, 2026	0.69	0.70	0.62	0.63	0.63	-8.39%	7,365,381
Feb 4, 2026	0.76	0.77	0.69	0.69	0.69	-9.72%	6,781,819
Feb 3, 2026	0.82	0.85	0.76	0.76	0.76	-7.78%	7,806,617
Feb 2, 2026	0.89	0.89	0.82	0.83	0.83	-0.52%	5,233,468
Jan 30, 2026	0.83	0.88	0.82	0.83	0.83	-3.43%	6,298,210
Jan 29, 2026	0.80	0.89	0.79	0.86	0.86	4.96%	7,192,654
Jan 28, 2026	0.84	0.86	0.80	0.82	0.82	-3.85%	7,580,994
Jan 27, 2026	0.92	0.92	0.79	0.85	0.85	-10.00%	11,960,737
Jan 26, 2026	0.96	0.99	0.93	0.95	0.95	-4.25%	3,525,311
Jan 23, 2026	1.01	1.01	0.97	0.99	0.99	-1.88%	3,553,146
Jan 22, 2026	0.94	1.03	0.94	1.01	1.01	5.97%	3,323,162
Jan 21, 2026	0.98	1.00	0.91	0.95	0.95	-2.42%	3,806,810
Jan 20, 2026	0.99	1.00	0.96	0.98	0.98	-4.25%	6,806,029
Jan 16, 2026	1.02	1.05	0.99	1.02	1.02	-	4,282,520
Jan 15, 2026	0.97	1.04	0.95	1.02	1.02	5.26%	4,099,333
Jan 14, 2026	0.95	0.98	0.91	0.97	0.97	2.00%	5,549,585
Jan 13, 2026	1.00	1.00	0.94	0.95	0.95	-3.69%	4,219,663
Jan 12, 2026	0.97	1.00	0.92	0.99	0.99	-0.57%	8,751,973
Jan 9, 2026	0.90	1.00	0.88	0.99	0.99	9.78%	14,286,344
Jan 8, 2026	0.78	0.90	0.78	0.90	0.90	15.74%	10,482,303