agilon health, inc. (AGL)
NYSE: AGL · Real-Time Price · USD
3.520
-0.100 (-2.76%)
Feb 21, 2025, 4:00 PM EST - Market closed
agilon health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 3.35 | 3.59 | 3.29 | 3.57 | 3.57 | 4.08% | 5,581,503 |
| Feb 11, 2025 | 3.27 | 3.55 | 3.27 | 3.43 | 3.43 | 4.26% | 5,605,701 |
| Feb 10, 2025 | 3.37 | 3.38 | 3.19 | 3.29 | 3.29 | -1.20% | 2,481,744 |
| Feb 7, 2025 | 3.30 | 3.45 | 3.28 | 3.33 | 3.33 | 1.52% | 3,404,087 |
| Feb 6, 2025 | 3.53 | 3.55 | 3.20 | 3.28 | 3.28 | -6.29% | 3,493,466 |
| Feb 5, 2025 | 3.51 | 3.55 | 3.40 | 3.50 | 3.50 | 0.57% | 2,842,011 |
| Feb 4, 2025 | 3.37 | 3.51 | 3.31 | 3.48 | 3.48 | 2.65% | 2,411,804 |
| Feb 3, 2025 | 3.23 | 3.52 | 3.21 | 3.39 | 3.39 | 1.50% | 4,251,683 |
| Jan 31, 2025 | 3.59 | 3.62 | 3.23 | 3.34 | 3.34 | -6.96% | 5,180,628 |
| Jan 30, 2025 | 3.49 | 3.76 | 3.45 | 3.59 | 3.59 | 4.66% | 9,647,293 |
| Jan 29, 2025 | 3.49 | 3.58 | 3.37 | 3.43 | 3.43 | -2.28% | 2,531,011 |
| Jan 28, 2025 | 3.39 | 3.61 | 3.38 | 3.51 | 3.51 | 3.54% | 6,466,069 |
| Jan 27, 2025 | 3.55 | 3.65 | 3.30 | 3.39 | 3.39 | -6.09% | 7,203,029 |
| Jan 24, 2025 | 3.71 | 3.75 | 3.59 | 3.61 | 3.61 | -2.17% | 2,894,839 |
| Jan 23, 2025 | 3.52 | 3.71 | 3.38 | 3.69 | 3.69 | 3.94% | 4,166,055 |
| Jan 22, 2025 | 3.44 | 3.65 | 3.37 | 3.55 | 3.55 | 4.11% | 5,012,838 |
| Jan 21, 2025 | 3.16 | 3.44 | 3.12 | 3.41 | 3.41 | 10.36% | 7,521,685 |
| Jan 17, 2025 | 2.96 | 3.29 | 2.94 | 3.09 | 3.09 | 4.39% | 7,729,649 |
| Jan 16, 2025 | 2.80 | 3.22 | 2.79 | 2.96 | 2.96 | 4.96% | 10,034,471 |
| Jan 15, 2025 | 2.88 | 2.94 | 2.75 | 2.82 | 2.82 | 2.55% | 5,408,071 |
| Jan 14, 2025 | 2.89 | 3.05 | 2.70 | 2.75 | 2.75 | -4.51% | 6,033,572 |
| Jan 13, 2025 | 2.43 | 2.90 | 2.38 | 2.88 | 2.88 | 18.52% | 7,788,165 |
| Jan 10, 2025 | 2.20 | 2.59 | 2.17 | 2.43 | 2.43 | 10.96% | 6,909,126 |
| Jan 8, 2025 | 2.13 | 2.26 | 2.06 | 2.19 | 2.19 | 1.86% | 4,037,805 |
| Jan 7, 2025 | 2.03 | 2.17 | 2.03 | 2.15 | 2.15 | 4.37% | 3,580,781 |
| Jan 6, 2025 | 2.12 | 2.18 | 2.05 | 2.06 | 2.06 | -1.44% | 2,310,877 |
| Jan 3, 2025 | 1.93 | 2.12 | 1.91 | 2.09 | 2.09 | 8.85% | 3,926,210 |
| Jan 2, 2025 | 1.93 | 2.00 | 1.90 | 1.92 | 1.92 | 1.05% | 1,574,100 |
| Dec 31, 2024 | 1.92 | 1.97 | 1.83 | 1.90 | 1.90 | -0.52% | 2,668,393 |
| Dec 30, 2024 | 1.92 | 1.96 | 1.83 | 1.91 | 1.91 | 0.53% | 3,077,812 |
| Dec 27, 2024 | 1.90 | 1.93 | 1.83 | 1.90 | 1.90 | 0.53% | 2,558,536 |
| Dec 26, 2024 | 1.88 | 1.94 | 1.83 | 1.89 | 1.89 | -1.05% | 1,812,175 |
| Dec 24, 2024 | 1.88 | 1.92 | 1.81 | 1.91 | 1.91 | 3.24% | 1,131,639 |
| Dec 23, 2024 | 1.95 | 1.96 | 1.82 | 1.85 | 1.85 | -6.09% | 2,166,666 |
| Dec 20, 2024 | 1.83 | 1.99 | 1.83 | 1.97 | 1.97 | 4.79% | 5,237,349 |
| Dec 19, 2024 | 1.94 | 1.97 | 1.80 | 1.88 | 1.88 | -3.59% | 2,564,507 |
| Dec 18, 2024 | 2.01 | 2.15 | 1.90 | 1.95 | 1.95 | -2.50% | 3,718,947 |
| Dec 17, 2024 | 2.21 | 2.33 | 1.99 | 2.00 | 2.00 | -8.68% | 3,411,848 |
| Dec 16, 2024 | 2.25 | 2.33 | 2.18 | 2.19 | 2.19 | -2.23% | 5,989,542 |
| Dec 13, 2024 | 2.23 | 2.28 | 2.13 | 2.24 | 2.24 | 0.90% | 3,071,251 |
| Dec 12, 2024 | 2.09 | 2.24 | 2.04 | 2.22 | 2.22 | 11.56% | 4,055,109 |
| Dec 11, 2024 | 2.07 | 2.08 | 1.92 | 1.99 | 1.99 | -5.24% | 3,341,271 |
| Dec 10, 2024 | 2.25 | 2.25 | 2.02 | 2.10 | 2.10 | -6.25% | 3,146,648 |
| Dec 9, 2024 | 2.21 | 2.25 | 2.10 | 2.24 | 2.24 | 3.23% | 3,478,252 |
| Dec 6, 2024 | 2.24 | 2.31 | 2.13 | 2.17 | 2.17 | -1.81% | 2,001,461 |
| Dec 5, 2024 | 2.22 | 2.25 | 2.13 | 2.21 | 2.21 | -0.90% | 3,289,648 |
| Dec 4, 2024 | 2.11 | 2.25 | 2.08 | 2.23 | 2.23 | 4.69% | 3,092,021 |
| Dec 3, 2024 | 2.25 | 2.27 | 2.12 | 2.13 | 2.13 | -7.39% | 2,526,127 |
| Dec 2, 2024 | 2.09 | 2.39 | 2.09 | 2.30 | 2.30 | 10.05% | 4,501,837 |
| Nov 29, 2024 | 2.11 | 2.21 | 2.09 | 2.09 | 2.09 | -0.95% | 2,838,072 |
| Nov 27, 2024 | 2.07 | 2.19 | 2.04 | 2.11 | 2.11 | 2.93% | 2,934,140 |
| Nov 26, 2024 | 2.19 | 2.21 | 1.97 | 2.05 | 2.05 | -9.29% | 4,577,772 |
| Nov 25, 2024 | 1.92 | 2.30 | 1.92 | 2.26 | 2.26 | 19.58% | 7,017,097 |
| Nov 22, 2024 | 1.78 | 1.89 | 1.71 | 1.89 | 1.89 | 6.18% | 2,801,974 |
| Nov 21, 2024 | 1.66 | 1.82 | 1.64 | 1.78 | 1.78 | 6.59% | 4,078,730 |
| Nov 20, 2024 | 1.60 | 1.78 | 1.57 | 1.67 | 1.67 | 5.03% | 3,090,657 |
| Nov 19, 2024 | 1.56 | 1.62 | 1.52 | 1.59 | 1.59 | 1.27% | 3,554,832 |
| Nov 18, 2024 | 1.58 | 1.61 | 1.50 | 1.57 | 1.57 | -0.63% | 3,160,609 |
| Nov 15, 2024 | 1.73 | 1.73 | 1.58 | 1.58 | 1.58 | -7.60% | 3,545,274 |
| Nov 14, 2024 | 1.84 | 1.85 | 1.70 | 1.71 | 1.71 | -9.04% | 5,644,924 |
| Nov 13, 2024 | 1.87 | 1.95 | 1.83 | 1.88 | 1.88 | 0.53% | 5,630,841 |
| Nov 12, 2024 | 2.13 | 2.20 | 1.86 | 1.87 | 1.87 | -13.43% | 6,703,779 |
| Nov 11, 2024 | 1.86 | 2.18 | 1.86 | 2.16 | 2.16 | 17.39% | 9,241,829 |
| Nov 8, 2024 | 1.86 | 2.02 | 1.80 | 1.84 | 1.84 | -34.05% | 19,089,565 |
| Nov 7, 2024 | 2.84 | 2.89 | 2.73 | 2.79 | 2.79 | -3.12% | 4,311,116 |
| Nov 6, 2024 | 3.05 | 3.16 | 2.85 | 2.88 | 2.88 | 5.49% | 5,464,545 |
| Nov 5, 2024 | 2.66 | 2.75 | 2.56 | 2.73 | 2.73 | 2.25% | 3,250,582 |
| Nov 4, 2024 | 2.69 | 2.75 | 2.57 | 2.67 | 2.67 | -1.11% | 3,491,002 |
| Nov 1, 2024 | 2.55 | 2.73 | 2.55 | 2.70 | 2.70 | 5.88% | 2,694,541 |
| Oct 31, 2024 | 2.45 | 2.68 | 2.42 | 2.55 | 2.55 | 3.66% | 4,616,144 |
| Oct 30, 2024 | 2.37 | 2.50 | 2.36 | 2.46 | 2.46 | -2.38% | 3,774,248 |
| Oct 29, 2024 | 2.64 | 2.69 | 2.49 | 2.52 | 2.52 | -6.67% | 3,628,088 |
| Oct 28, 2024 | 2.64 | 2.79 | 2.62 | 2.70 | 2.70 | 4.65% | 2,416,431 |
| Oct 25, 2024 | 2.70 | 2.77 | 2.58 | 2.58 | 2.58 | -4.09% | 1,435,972 |
| Oct 24, 2024 | 2.72 | 2.76 | 2.65 | 2.69 | 2.69 | - | 2,706,874 |
| Oct 23, 2024 | 2.80 | 2.86 | 2.68 | 2.69 | 2.69 | -4.61% | 2,110,227 |
| Oct 22, 2024 | 2.84 | 2.88 | 2.73 | 2.82 | 2.82 | 0.36% | 2,449,377 |
| Oct 21, 2024 | 3.00 | 3.00 | 2.77 | 2.81 | 2.81 | -5.70% | 12,438,852 |
| Oct 18, 2024 | 3.32 | 3.40 | 2.98 | 2.98 | 2.98 | -9.70% | 3,085,686 |
| Oct 17, 2024 | 3.23 | 3.34 | 3.15 | 3.30 | 3.30 | 1.23% | 3,609,161 |
| Oct 16, 2024 | 3.34 | 3.49 | 3.24 | 3.26 | 3.26 | -1.81% | 4,007,701 |
| Oct 15, 2024 | 3.48 | 3.60 | 3.20 | 3.32 | 3.32 | -5.14% | 4,380,146 |
| Oct 14, 2024 | 3.21 | 3.52 | 3.16 | 3.50 | 3.50 | 8.70% | 5,679,310 |
| Oct 11, 2024 | 3.30 | 3.34 | 3.12 | 3.22 | 3.22 | -3.01% | 3,053,318 |
| Oct 10, 2024 | 3.04 | 3.38 | 3.00 | 3.32 | 3.32 | 6.41% | 5,804,447 |
| Oct 9, 2024 | 3.12 | 3.22 | 3.06 | 3.12 | 3.12 | -0.95% | 2,054,404 |
| Oct 8, 2024 | 3.12 | 3.25 | 3.07 | 3.15 | 3.15 | - | 2,156,537 |
| Oct 7, 2024 | 3.20 | 3.20 | 3.00 | 3.15 | 3.15 | -1.87% | 2,847,596 |
| Oct 4, 2024 | 3.24 | 3.25 | 3.12 | 3.21 | 3.21 | 1.58% | 3,904,590 |
| Oct 3, 2024 | 3.47 | 3.52 | 3.12 | 3.16 | 3.16 | -11.73% | 4,047,928 |
| Oct 2, 2024 | 3.62 | 3.67 | 3.04 | 3.58 | 3.58 | -2.45% | 13,469,685 |
| Oct 1, 2024 | 3.99 | 3.99 | 3.60 | 3.67 | 3.67 | -6.62% | 4,749,286 |
| Sep 30, 2024 | 3.71 | 4.02 | 3.63 | 3.93 | 3.93 | 5.08% | 8,960,243 |
| Sep 27, 2024 | 3.83 | 3.95 | 3.69 | 3.74 | 3.74 | 0.27% | 3,898,877 |
| Sep 26, 2024 | 3.70 | 3.78 | 3.57 | 3.73 | 3.73 | 2.47% | 3,875,076 |