agilon health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	111.30	111.89	110.72	111.89	-	0.09%	12,190
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
Jun 26, 2026	105.60	119.25	104.40	119.25	119.25	11.19%	635,737
Jun 25, 2026	106.53	110.59	93.01	107.25	107.25	0.27%	386,318
Jun 24, 2026	114.96	114.96	105.29	106.96	106.96	-4.27%	376,950
Jun 23, 2026	109.39	112.58	104.65	111.73	111.73	-1.22%	378,803
Jun 22, 2026	114.56	119.07	111.71	113.11	113.11	-0.61%	177,296
Jun 18, 2026	105.00	114.41	102.32	113.80	113.80	8.72%	417,105
Jun 17, 2026	113.55	115.63	104.29	104.67	104.67	-7.59%	288,009
Jun 16, 2026	114.28	114.28	108.19	113.27	113.27	-0.94%	277,720
Jun 15, 2026	113.86	115.99	103.00	114.34	114.34	1.27%	312,320
Jun 12, 2026	116.20	118.25	108.74	112.91	112.91	-2.80%	288,846
Jun 11, 2026	104.85	116.99	101.98	116.16	116.16	14.22%	211,302
Jun 10, 2026	102.16	109.49	100.54	101.70	101.70	-0.45%	295,809
Jun 9, 2026	95.65	104.55	94.25	102.16	102.16	7.16%	235,023
Jun 8, 2026	96.30	101.76	93.77	95.33	95.33	-1.57%	253,492
Jun 5, 2026	94.56	99.14	91.17	96.85	96.85	1.70%	215,180
Jun 4, 2026	83.86	98.53	83.30	95.23	95.23	15.15%	305,041
Jun 3, 2026	85.81	86.60	80.00	82.70	82.70	-4.67%	252,928
Jun 2, 2026	91.87	91.87	84.34	86.75	86.75	-6.26%	299,433
Jun 1, 2026	92.11	92.69	88.07	92.54	92.54	0.28%	190,058
May 29, 2026	91.46	93.90	88.00	92.28	92.28	2.11%	240,517
May 28, 2026	89.44	94.71	88.59	90.37	90.37	0.16%	181,333
May 27, 2026	86.00	91.85	81.72	90.23	90.23	5.82%	353,195
May 26, 2026	88.47	89.00	81.87	85.27	85.27	-1.30%	298,058
May 22, 2026	81.80	87.02	74.55	86.39	86.39	7.22%	336,332
May 21, 2026	83.36	86.00	78.57	80.57	80.57	-0.46%	310,785
May 20, 2026	87.64	89.65	78.68	80.94	80.94	-8.23%	444,262
May 19, 2026	87.89	89.37	84.04	88.20	88.20	1.61%	194,228
May 18, 2026	80.36	90.48	78.33	86.80	86.80	6.20%	399,546
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