agilon health, inc. (AGL)
NYSE: AGL · Real-Time Price · USD
0.7965
-0.0035 (-0.44%)
At close: Oct 31, 2025, 4:00 PM EDT
0.7958
-0.0007 (-0.09%)
After-hours: Oct 31, 2025, 6:30 PM EDT
agilon health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.80 | 0.82 | 0.75 | 0.78 | - | -2.25% | 8,948,692 |
| Oct 30, 2025 | 0.85 | 0.87 | 0.79 | 0.80 | 0.80 | -7.36% | 18,209,706 |
| Oct 29, 2025 | 0.91 | 0.92 | 0.86 | 0.86 | 0.86 | -5.46% | 5,166,314 |
| Oct 28, 2025 | 0.93 | 0.96 | 0.91 | 0.91 | 0.91 | -3.47% | 4,186,573 |
| Oct 27, 2025 | 0.98 | 0.99 | 0.94 | 0.95 | 0.95 | -2.43% | 3,398,717 |
| Oct 24, 2025 | 0.99 | 1.01 | 0.95 | 0.97 | 0.97 | -1.58% | 3,779,079 |
| Oct 23, 2025 | 0.93 | 1.01 | 0.93 | 0.99 | 0.99 | 4.63% | 5,149,781 |
| Oct 22, 2025 | 0.93 | 0.97 | 0.93 | 0.94 | 0.94 | 0.15% | 4,444,944 |
| Oct 21, 2025 | 0.99 | 1.02 | 0.94 | 0.94 | 0.94 | -4.99% | 4,398,239 |
| Oct 20, 2025 | 0.95 | 1.03 | 0.94 | 0.99 | 0.99 | 3.13% | 4,317,654 |
| Oct 17, 2025 | 0.95 | 0.99 | 0.91 | 0.96 | 0.96 | -0.56% | 7,030,076 |
| Oct 16, 2025 | 1.02 | 1.03 | 0.95 | 0.97 | 0.97 | -5.36% | 8,806,495 |
| Oct 15, 2025 | 0.93 | 1.10 | 0.93 | 1.02 | 1.02 | 11.55% | 9,745,686 |
| Oct 14, 2025 | 0.89 | 0.92 | 0.85 | 0.91 | 0.91 | 2.61% | 7,118,553 |
| Oct 13, 2025 | 0.93 | 0.98 | 0.87 | 0.89 | 0.89 | -5.86% | 5,726,525 |
| Oct 10, 2025 | 1.03 | 1.05 | 0.93 | 0.95 | 0.95 | -7.20% | 14,065,241 |
| Oct 9, 2025 | 1.08 | 1.09 | 1.00 | 1.02 | 1.02 | -6.42% | 7,189,914 |
| Oct 8, 2025 | 1.07 | 1.09 | 1.02 | 1.09 | 1.09 | 2.83% | 11,701,036 |
| Oct 7, 2025 | 1.12 | 1.14 | 1.05 | 1.06 | 1.06 | -5.36% | 4,057,309 |
| Oct 6, 2025 | 1.13 | 1.16 | 1.11 | 1.12 | 1.12 | -0.88% | 3,489,176 |
| Oct 3, 2025 | 1.09 | 1.18 | 1.08 | 1.13 | 1.13 | 4.63% | 5,926,640 |
| Oct 2, 2025 | 1.00 | 1.09 | 1.00 | 1.08 | 1.08 | 8.00% | 5,454,309 |
| Oct 1, 2025 | 1.05 | 1.07 | 1.00 | 1.00 | 1.00 | -2.91% | 5,558,786 |
| Sep 30, 2025 | 1.11 | 1.13 | 1.02 | 1.03 | 1.03 | -7.21% | 6,332,059 |
| Sep 29, 2025 | 1.10 | 1.12 | 1.07 | 1.11 | 1.11 | 1.83% | 3,433,902 |
| Sep 26, 2025 | 1.11 | 1.13 | 1.08 | 1.09 | 1.09 | - | 3,320,643 |
| Sep 25, 2025 | 1.14 | 1.16 | 1.08 | 1.09 | 1.09 | -5.22% | 4,264,217 |
| Sep 24, 2025 | 1.12 | 1.17 | 1.11 | 1.15 | 1.15 | 3.60% | 4,593,147 |
| Sep 23, 2025 | 1.14 | 1.17 | 1.11 | 1.11 | 1.11 | -1.77% | 7,023,935 |
| Sep 22, 2025 | 1.15 | 1.16 | 1.11 | 1.13 | 1.13 | -2.59% | 6,605,069 |
| Sep 19, 2025 | 1.19 | 1.20 | 1.13 | 1.16 | 1.16 | -0.85% | 8,655,967 |
| Sep 18, 2025 | 1.17 | 1.26 | 1.16 | 1.17 | 1.17 | 2.63% | 14,021,064 |
| Sep 17, 2025 | 1.15 | 1.25 | 1.13 | 1.14 | 1.14 | 1.79% | 8,636,594 |
| Sep 16, 2025 | 1.10 | 1.16 | 1.08 | 1.12 | 1.12 | 0.90% | 7,852,490 |
| Sep 15, 2025 | 1.06 | 1.14 | 1.06 | 1.11 | 1.11 | 3.74% | 6,194,431 |
| Sep 12, 2025 | 1.09 | 1.11 | 1.05 | 1.07 | 1.07 | -0.93% | 4,524,248 |
| Sep 11, 2025 | 1.12 | 1.14 | 1.03 | 1.08 | 1.08 | -4.42% | 9,928,271 |
| Sep 10, 2025 | 1.18 | 1.18 | 1.12 | 1.13 | 1.13 | -1.74% | 4,975,767 |
| Sep 9, 2025 | 1.23 | 1.25 | 1.13 | 1.15 | 1.15 | -8.73% | 6,187,628 |
| Sep 8, 2025 | 1.20 | 1.29 | 1.18 | 1.26 | 1.26 | 5.00% | 7,847,483 |
| Sep 5, 2025 | 1.22 | 1.28 | 1.19 | 1.20 | 1.20 | -0.83% | 11,904,869 |
| Sep 4, 2025 | 1.21 | 1.26 | 1.15 | 1.21 | 1.21 | 0.83% | 7,748,082 |
| Sep 3, 2025 | 1.27 | 1.28 | 1.19 | 1.20 | 1.20 | -5.51% | 4,449,590 |
| Sep 2, 2025 | 1.28 | 1.30 | 1.25 | 1.27 | 1.27 | -0.78% | 4,059,584 |
| Aug 29, 2025 | 1.25 | 1.29 | 1.25 | 1.28 | 1.28 | 0.79% | 3,906,510 |
| Aug 28, 2025 | 1.32 | 1.33 | 1.24 | 1.27 | 1.27 | -2.31% | 4,261,068 |
| 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 |