agilon health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	28.04	28.13	26.28	27.95	27.95	0.22%	484,455
Apr 29, 2026	27.69	28.07	25.06	27.89	27.89	-0.04%	513,397
Apr 28, 2026	24.77	29.19	24.65	27.90	27.90	10.19%	343,352
Apr 27, 2026	26.28	26.49	24.24	25.32	25.32	-3.40%	318,132
Apr 24, 2026	26.31	26.85	24.70	26.21	26.21	-0.42%	281,805
Apr 23, 2026	27.31	27.34	24.02	26.32	26.32	-7.06%	369,682
Apr 22, 2026	25.00	29.34	25.00	28.32	28.32	15.69%	400,023
Apr 21, 2026	28.83	30.19	23.14	24.48	24.48	-13.50%	527,962
Apr 20, 2026	29.00	32.36	26.55	28.30	28.30	-5.82%	627,512
Apr 17, 2026	31.58	32.00	28.00	30.05	30.05	-2.88%	429,757
Apr 16, 2026	26.45	30.98	26.45	30.94	30.94	15.10%	370,756
Apr 15, 2026	22.31	27.00	21.89	26.88	26.88	18.52%	329,637
Apr 14, 2026	22.04	23.30	21.31	22.68	22.68	4.85%	312,413
Apr 13, 2026	18.83	21.91	18.71	21.63	21.63	13.72%	398,107
Apr 10, 2026	19.84	20.77	18.45	19.02	19.02	-4.13%	338,843
Apr 9, 2026	18.38	20.12	16.54	19.84	19.84	7.42%	429,304
Apr 8, 2026	17.30	18.85	16.55	18.47	18.47	11.33%	414,456
Apr 7, 2026	13.99	16.93	13.86	16.59	16.59	18.84%	606,326
Apr 6, 2026	10.74	14.28	10.42	13.96	13.96	29.98%	628,068
Apr 2, 2026	9.32	10.86	9.19	10.74	10.74	10.15%	415,464
Apr 1, 2026	7.80	9.80	7.66	9.75	9.75	23.26%	505,559
Mar 31, 2026	7.91	8.46	7.48	7.91	7.91	-1.56%	406,029
Mar 30, 2026	9.85	10.23	7.60	8.04	8.04	-18.88%	329,488
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	-20.02%	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
Mar 13, 2026	15.17	15.71	14.71	15.00	15.00	-0.81%	80,026
Mar 12, 2026	15.17	15.75	14.66	15.12	15.12	-5.10%	96,944
Mar 11, 2026	14.25	16.34	14.25	15.94	15.94	9.61%	207,928
Mar 10, 2026	14.30	15.73	14.30	14.54	14.54	-3.07%	140,162
Mar 9, 2026	14.76	15.18	13.56	15.00	15.00	0.27%	175,310
Mar 6, 2026	16.50	16.50	13.75	14.96	14.96	-9.96%	201,565
Mar 5, 2026	17.50	18.18	15.63	16.61	16.61	-4.87%	237,649
Mar 4, 2026	15.53	18.00	14.30	17.46	17.46	23.11%	339,107
Mar 3, 2026	15.22	15.57	13.60	14.19	14.19	-7.82%	241,808
Mar 2, 2026	14.00	15.50	13.25	15.39	15.39	4.45%	257,278
Feb 27, 2026	15.00	15.00	13.67	14.73	14.73	-0.89%	266,911
Feb 26, 2026	12.38	15.43	11.81	14.87	14.87	18.92%	380,680
Feb 25, 2026	10.00	13.15	9.83	12.50	12.50	26.90%	467,446
Feb 24, 2026	10.75	11.28	9.79	9.85	9.85	-9.16%	215,908
Feb 23, 2026	10.96	10.96	10.09	10.84	10.84	-0.89%	208,559
Feb 20, 2026	9.98	10.96	9.67	10.94	10.94	8.23%	235,543
Feb 19, 2026	9.25	10.12	8.88	10.11	10.11	7.30%	209,863