agilon health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	111.98	116.50	107.18	115.66	115.66	4.86%	152,538
Nov 12, 2026	113.79	115.00	109.67	110.30	110.30	-3.93%	161,580
Nov 11, 2026	113.12	115.19	111.59	114.81	114.81	1.14%	163,509
Nov 10, 2026	111.64	114.26	110.10	113.52	113.52	-0.44%	148,810
Nov 9, 2026	113.85	116.97	112.28	114.02	114.02	0.56%	171,633
Nov 6, 2026	114.00	116.77	106.34	113.39	113.39	-0.33%	289,725
Nov 5, 2026	111.95	127.00	105.19	113.77	113.77	18.23%	585,634
Nov 4, 2026	91.17	98.02	90.23	96.23	96.23	9.61%	283,117
Nov 3, 2026	86.20	91.11	85.27	87.79	87.79	1.34%	329,714
Nov 2, 2026	86.12	88.07	83.78	86.63	86.63	2.04%	281,533
Oct 30, 2026	84.31	85.50	82.24	84.90	84.90	-1.21%	217,459
Oct 29, 2026	90.59	92.85	85.22	85.94	85.94	-5.56%	138,586
Oct 28, 2026	89.40	94.20	89.40	91.00	91.00	0.39%	232,148
Oct 27, 2026	91.50	91.50	88.15	90.65	90.65	0.34%	123,836
Oct 26, 2026	89.55	93.24	88.72	90.34	90.34	0.70%	175,937
Oct 23, 2026	89.60	90.37	85.37	89.71	89.71	-0.64%	189,600
Oct 22, 2026	89.71	93.15	87.69	90.29	90.29	-0.77%	184,311
Oct 21, 2026	91.17	93.86	88.68	90.99	90.99	-0.80%	208,688
Oct 20, 2026	89.40	94.37	88.23	91.72	91.72	3.25%	165,343
Oct 19, 2026	85.67	89.53	85.67	88.83	88.83	4.36%	217,597
Oct 16, 2026	88.90	89.06	84.70	85.12	85.12	-3.76%	123,161
Oct 15, 2026	86.59	88.64	85.57	88.45	88.45	1.20%	137,433
Oct 14, 2026	84.08	87.40	84.08	87.40	87.40	1.75%	145,322
Oct 13, 2026	86.36	87.09	83.42	85.90	85.90	0.48%	153,326
Oct 12, 2026	81.74	86.50	81.16	85.49	85.49	3.76%	158,669
Oct 9, 2026	85.68	88.13	82.36	82.39	82.39	-2.75%	171,880
Oct 8, 2026	84.07	84.83	82.06	84.72	84.72	-1.14%	222,355
Oct 7, 2026	81.99	87.84	81.99	85.70	85.70	2.76%	355,693
Oct 6, 2026	85.14	86.26	82.99	83.40	83.40	-1.04%	168,549
Oct 5, 2026	83.28	85.83	82.60	84.28	84.28	0.17%	188,129
Oct 2, 2026	83.80	86.61	82.03	84.14	84.14	2.26%	205,148
Oct 1, 2026	79.35	83.94	77.71	82.28	82.28	3.38%	262,294
Sep 30, 2026	79.16	79.85	76.52	79.59	79.59	1.84%	327,321
Sep 29, 2026	79.66	79.76	76.93	78.15	78.15	-1.74%	181,097
Sep 28, 2026	79.01	83.03	78.29	79.53	79.53	-1.49%	211,789
Sep 25, 2026	76.65	84.35	76.65	80.73	80.73	6.46%	283,747
Sep 24, 2026	83.22	83.22	72.16	75.83	75.83	-10.32%	374,716
Sep 23, 2026	86.66	86.66	82.97	84.56	84.56	-2.63%	211,914
Sep 22, 2026	88.98	90.68	86.81	86.84	86.84	-1.35%	285,959
Sep 21, 2026	89.10	90.30	85.53	88.03	88.03	-1.27%	290,948
Sep 18, 2026	90.48	90.70	84.64	89.16	89.16	-0.01%	370,060
Sep 17, 2026	90.29	92.50	86.72	89.17	89.17	-0.55%	186,717
Sep 16, 2026	91.79	92.00	87.23	89.66	89.66	-2.67%	165,120
Sep 15, 2026	96.25	96.65	90.35	92.12	92.12	-0.28%	202,627
Sep 14, 2026	88.89	93.33	88.89	92.38	92.38	2.91%	195,048
Sep 11, 2026	94.71	97.22	88.87	89.77	89.77	-3.06%	178,805
Sep 10, 2026	94.17	97.26	92.46	92.60	92.60	-1.06%	254,925
Sep 9, 2026	91.12	94.14	89.24	93.59	93.59	2.43%	147,852
Sep 8, 2026	88.40	92.36	86.16	91.37	91.37	3.24%	148,349
Sep 4, 2026	86.58	88.74	86.37	88.50	88.50	2.34%	125,900