agilon health, inc. (AGL)
NYSE: AGL · Real-Time Price · USD
4.340
-0.150 (-3.34%)
Mar 31, 2025, 9:39 AM EDT - Market open
agilon health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |