agilon health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	88.47	89.00	81.87	85.27	85.27	-1.30%	285,295
May 22, 2026	81.80	87.02	74.55	86.39	86.39	7.22%	327,798
May 21, 2026	83.36	86.00	78.57	80.57	80.57	-0.46%	310,724
May 20, 2026	87.64	89.65	78.68	80.94	80.94	-8.23%	443,474
May 19, 2026	87.89	89.37	84.04	88.20	88.20	1.61%	188,864
May 18, 2026	80.36	90.48	78.33	86.80	86.80	6.20%	399,316
May 15, 2026	78.67	84.90	73.10	81.73	81.73	4.13%	443,977
May 14, 2026	72.01	79.66	70.71	78.49	78.49	9.00%	442,552
May 13, 2026	68.30	74.69	67.11	72.01	72.01	3.55%	542,734
May 12, 2026	59.16	72.39	57.47	69.54	69.54	16.66%	671,083
May 11, 2026	55.24	60.00	52.13	59.61	59.61	9.92%	703,923
May 8, 2026	61.39	61.39	51.61	54.23	54.23	-10.60%	860,482
May 7, 2026	43.59	63.87	41.76	60.66	60.66	117.81%	3,892,885
May 6, 2026	27.14	29.25	26.55	27.85	27.85	4.15%	342,715
May 5, 2026	27.00	27.32	25.50	26.74	26.74	-0.74%	217,304
May 4, 2026	27.58	28.50	25.40	26.94	26.94	-8.92%	346,066
May 1, 2026	28.74	29.78	26.89	29.58	29.58	5.83%	340,524
Apr 30, 2026	28.04	28.13	26.28	27.95	27.95	0.22%	496,885
Apr 29, 2026	27.69	28.07	25.06	27.89	27.89	-0.04%	513,627
Apr 28, 2026	24.77	29.19	24.65	27.90	27.90	10.19%	343,486
Apr 27, 2026	26.28	26.49	24.24	25.32	25.32	-3.40%	318,787
Apr 24, 2026	26.31	26.85	24.70	26.21	26.21	-0.42%	281,948
Apr 23, 2026	27.31	27.34	24.02	26.32	26.32	-7.06%	369,729
Apr 22, 2026	25.00	29.34	25.00	28.32	28.32	15.69%	400,029
Apr 21, 2026	28.83	30.19	23.14	24.48	24.48	-13.50%	550,789
Apr 20, 2026	29.00	32.36	26.55	28.30	28.30	-5.82%	627,552
Apr 17, 2026	31.58	32.00	28.00	30.05	30.05	-2.88%	431,354
Apr 16, 2026	26.45	30.98	26.45	30.94	30.94	15.10%	372,057
Apr 15, 2026	22.31	27.00	21.89	26.88	26.88	18.52%	329,924
Apr 14, 2026	22.04	23.30	21.31	22.68	22.68	4.85%	313,054
Apr 13, 2026	18.83	21.91	18.71	21.63	21.63	13.72%	398,259
Apr 10, 2026	19.84	20.77	18.45	19.02	19.02	-4.13%	338,933
Apr 9, 2026	18.38	20.12	16.54	19.84	19.84	7.42%	429,470
Apr 8, 2026	17.30	18.85	16.55	18.47	18.47	11.33%	415,116
Apr 7, 2026	13.99	16.93	13.86	16.59	16.59	18.84%	609,277
Apr 6, 2026	10.74	14.28	10.42	13.96	13.96	29.98%	633,633
Apr 2, 2026	9.32	10.86	9.19	10.74	10.74	10.15%	415,494
Apr 1, 2026	7.80	9.80	7.66	9.75	9.75	23.26%	505,982
Mar 31, 2026	7.91	8.46	7.48	7.91	7.91	-1.56%	406,191
Mar 30, 2026	9.85	10.23	7.60	8.04	8.04	-18.88%	330,030
Mar 27, 2026	9.70	10.25	9.38	9.91	9.91	4.04%	146,462
Mar 26, 2026	10.88	10.96	9.44	9.52	9.52	-10.86%	224,817
Mar 25, 2026	11.00	11.33	10.52	10.68	10.68	-2.24%	98,952
Mar 24, 2026	10.75	12.18	9.50	10.93	10.93	-0.66%	223,252
Mar 23, 2026	10.91	12.06	10.75	11.00	11.00	3.19%	223,495
Mar 20, 2026	11.81	11.95	10.66	10.66	10.66	-9.68%	162,534
Mar 19, 2026	13.91	14.00	10.91	11.80	11.80	-20.01%	257,385
Mar 18, 2026	15.25	15.47	14.35	14.75	14.75	-3.89%	91,315
Mar 17, 2026	15.00	15.58	14.77	15.35	15.35	3.16%	70,677
Mar 16, 2026	14.72	15.49	14.60	14.88	14.88	-0.80%	66,643