agilon health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	89.71	93.15	87.69	90.29	90.29	-0.77%	184,308
Oct 21, 2026	91.17	93.86	88.68	90.99	90.99	-0.80%	208,675
Oct 20, 2026	89.40	94.37	88.23	91.72	91.72	3.25%	165,189
Oct 19, 2026	85.67	89.53	85.67	88.83	88.83	4.36%	217,552
Oct 16, 2026	88.90	89.06	84.70	85.12	85.12	-3.76%	123,160
Oct 15, 2026	86.59	88.64	85.57	88.45	88.45	1.20%	137,432
Oct 14, 2026	84.08	87.40	84.08	87.40	87.40	1.75%	145,310
Oct 13, 2026	86.36	87.09	83.42	85.90	85.90	0.48%	153,322
Oct 12, 2026	81.74	86.50	81.16	85.49	85.49	3.76%	158,665
Oct 9, 2026	85.68	88.13	82.36	82.39	82.39	-2.75%	171,878
Oct 8, 2026	84.07	84.83	82.06	84.72	84.72	-1.14%	222,332
Oct 7, 2026	81.99	87.84	81.99	85.70	85.70	2.76%	355,683
Oct 6, 2026	85.14	86.26	82.99	83.40	83.40	-1.04%	166,636
Oct 5, 2026	83.28	85.83	82.60	84.28	84.28	0.17%	188,122
Oct 2, 2026	83.80	86.61	82.03	84.14	84.14	2.26%	205,139
Oct 1, 2026	79.35	83.94	77.71	82.28	82.28	3.38%	262,282
Sep 30, 2026	79.16	79.85	76.52	79.59	79.59	1.84%	327,303
Sep 29, 2026	79.66	79.76	76.93	78.15	78.15	-1.74%	177,557
Sep 28, 2026	79.01	83.03	78.29	79.53	79.53	-1.49%	211,783
Sep 25, 2026	76.65	84.35	76.65	80.73	80.73	6.46%	281,069
Sep 24, 2026	83.22	83.22	72.16	75.83	75.83	-10.32%	374,175
Sep 23, 2026	86.66	86.66	82.97	84.56	84.56	-2.63%	211,867
Sep 22, 2026	88.98	90.68	86.81	86.84	86.84	-1.35%	285,945
Sep 21, 2026	89.10	90.30	85.53	88.03	88.03	-1.27%	290,941
Sep 18, 2026	90.48	90.70	84.64	89.16	89.16	-0.01%	367,200
Sep 17, 2026	90.29	92.50	86.72	89.17	89.17	-0.55%	186,709
Sep 16, 2026	91.79	92.00	87.23	89.66	89.66	-2.67%	165,111
Sep 15, 2026	96.25	96.65	90.35	92.12	92.12	-0.28%	202,617
Sep 14, 2026	88.89	93.33	88.89	92.38	92.38	2.91%	143,826
Sep 11, 2026	94.71	97.22	88.87	89.77	89.77	-3.06%	153,189
Sep 10, 2026	94.17	97.26	92.46	92.60	92.60	-1.06%	242,074
Sep 9, 2026	91.12	94.14	89.24	93.59	93.59	2.43%	141,445
Sep 8, 2026	88.40	92.36	86.16	91.37	91.37	3.24%	145,014
Sep 4, 2026	86.58	88.74	86.37	88.50	88.50	2.34%	125,882
Sep 3, 2026	87.67	89.76	84.92	86.48	86.48	-1.03%	153,796
Sep 2, 2026	88.28	91.14	86.81	87.38	87.38	-0.10%	178,650
Sep 1, 2026	86.85	90.30	86.55	87.47	87.47	-0.48%	99,090
Aug 31, 2026	91.81	92.05	82.61	87.89	87.89	-5.02%	450,166
Aug 28, 2026	93.93	94.73	90.99	92.54	92.54	-1.74%	135,629
Aug 27, 2026	95.38	96.96	93.80	94.18	94.18	-1.63%	176,432
Aug 26, 2026	94.67	99.20	94.67	95.74	95.74	-0.38%	155,780
Aug 25, 2026	95.20	96.48	91.18	96.11	96.11	2.47%	182,988
Aug 24, 2026	96.27	97.64	91.78	93.79	93.79	-2.89%	215,235
Aug 21, 2026	94.12	97.00	92.02	96.58	96.58	4.15%	277,374
Aug 20, 2026	90.51	100.00	90.51	92.73	92.73	-0.97%	190,294
Aug 19, 2026	97.38	97.98	92.49	93.64	93.64	-1.84%	268,741
Aug 18, 2026	96.42	99.90	94.90	95.40	95.40	-1.51%	335,088
Aug 17, 2026	96.21	97.29	92.66	96.86	96.86	-0.04%	192,086
Aug 14, 2026	90.29	97.65	89.35	96.90	96.90	9.00%	200,414
Aug 13, 2026	88.81	91.36	86.24	88.90	88.90	3.06%	231,275