agilon health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 12, 2026	85.90	90.85	85.90	86.26	86.26	-0.15%	366,331
Aug 11, 2026	100.32	101.80	86.23	86.39	86.39	-10.74%	391,928
Aug 10, 2026	95.51	103.88	94.56	96.78	96.78	1.33%	394,455
Aug 7, 2026	89.21	100.85	89.21	95.51	95.51	10.00%	540,397
Aug 6, 2026	100.59	100.59	86.29	86.83	86.83	-19.49%	920,828
Aug 5, 2026	94.78	114.32	93.73	107.85	107.85	13.79%	1,080,472
Aug 4, 2026	95.52	95.52	86.31	94.78	94.78	0.71%	433,392
Aug 3, 2026	92.92	97.56	91.62	94.11	94.11	2.73%	425,707
Jul 31, 2026	98.20	98.20	90.74	91.61	91.61	-5.31%	172,697
Jul 30, 2026	95.23	97.80	92.92	96.75	96.75	4.41%	170,093
Jul 29, 2026	97.99	100.31	91.10	92.66	92.66	-6.54%	336,110
Jul 28, 2026	96.36	99.71	89.77	99.14	99.14	0.72%	405,912
Jul 27, 2026	100.11	101.92	92.78	98.43	98.43	0.44%	384,748
Jul 24, 2026	102.18	104.50	96.70	98.00	98.00	-2.26%	247,464
Jul 23, 2026	113.33	113.33	99.06	100.27	100.27	-16.36%	515,469
Jul 22, 2026	123.70	124.60	117.84	119.88	119.88	-4.69%	236,436
Jul 21, 2026	120.51	126.24	120.48	125.78	125.78	3.01%	166,196
Jul 20, 2026	129.79	129.79	116.00	122.10	122.10	-5.96%	386,883
Jul 17, 2026	118.20	133.04	117.82	129.84	129.84	7.11%	370,606
Jul 16, 2026	125.71	130.16	116.00	121.22	121.22	-2.47%	521,786
Jul 15, 2026	121.63	126.03	115.00	124.29	124.29	1.37%	296,531
Jul 14, 2026	117.54	125.62	113.06	122.61	122.61	5.84%	357,308
Jul 13, 2026	115.94	121.84	110.68	115.85	115.85	0.87%	305,143
Jul 10, 2026	114.46	116.01	105.71	114.85	114.85	-0.71%	206,140
Jul 9, 2026	113.00	115.96	108.95	115.67	115.67	3.47%	198,974
Jul 8, 2026	107.35	117.00	107.15	111.79	111.79	4.02%	399,421
Jul 7, 2026	108.00	110.18	103.89	107.47	107.47	-0.12%	181,588
Jul 6, 2026	108.81	115.00	104.79	107.60	107.60	-3.07%	294,410
Jul 2, 2026	111.44	112.50	108.62	111.01	111.01	-0.65%	190,328
Jul 1, 2026	109.31	115.19	108.45	111.74	111.74	4.25%	311,900
Jun 30, 2026	114.00	117.13	106.55	107.18	107.18	-6.92%	469,600
Jun 29, 2026	119.91	125.71	113.12	115.15	115.15	-3.44%	440,192