agilon health, inc. Common Stock (AGL)

25.53
-2.79 (-9.85%)
NYSE · Last Trade: Apr 23rd, 3:42 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For agilon health, inc. Common Stock (AGL)

DateOpenHighLowCloseVolumeAdjusted Close
4/22/202625.0029.3425.0028.32400,02928.32
4/21/202628.8330.1923.1424.48540,15624.48
4/20/202629.0032.3626.5528.30627,54228.30
4/17/202631.5832.0028.0030.05431,35530.05
4/16/202626.4530.9826.4530.94371,97330.94
4/15/202622.3127.0021.8926.88329,93226.88
4/14/202622.0423.3021.3122.68313,05522.68
4/13/202618.8321.9118.7121.63398,24721.63
4/10/202619.8420.7718.4519.02338,93319.02
4/09/202618.3820.1216.5419.84429,46219.84
4/08/202617.3018.8416.5518.47415,09118.47
4/07/202613.9916.9313.8616.59609,12016.59
4/06/202610.7414.2810.4213.96633,60213.96
4/02/20269.3210.869.1910.74415,49410.74
4/01/20267.809.807.669.75505,9759.75
3/31/20267.918.467.487.91406,0947.91
3/30/20260.390.410.300.328,250,7418.04
3/27/20260.390.410.380.403,661,5599.90
3/26/20260.430.440.380.385,620,3169.52
3/25/20260.440.450.420.432,473,81010.68
3/24/20260.430.490.380.445,581,31610.93
3/23/20260.440.480.430.445,587,37411.00
3/20/20260.470.480.430.434,063,37010.66
3/19/20260.560.560.440.476,434,44911.80
3/18/20260.610.620.570.592,254,18114.75
3/17/20260.600.620.590.611,766,93315.35
3/16/20260.590.620.580.601,666,07814.88
3/13/20260.610.630.590.602,000,65815.00
3/12/20260.610.630.590.602,423,62515.12
3/11/20260.570.650.570.645,197,78715.94
3/10/20260.570.630.570.583,504,05014.54
3/09/20260.590.610.540.604,382,76015.00
3/06/20260.660.660.550.605,039,13014.96
3/05/20260.700.730.630.665,921,34316.61
3/04/20260.620.720.570.708,476,88917.46
3/03/20260.610.620.540.575,949,33914.19
3/02/20260.560.620.530.626,431,89715.39
2/27/20260.600.600.550.596,672,78014.73
2/26/20260.490.620.470.599,504,08614.87
2/25/20260.400.530.390.5011,656,65112.50
2/24/20260.430.450.390.395,346,7049.85
2/23/20260.440.440.400.435,213,94610.84
2/20/20260.400.440.390.445,888,59210.94
2/19/20260.370.400.360.405,221,95610.11
2/18/20260.360.400.360.388,328,3179.42
2/17/20260.370.370.350.359,505,3328.84
2/13/20260.360.410.350.369,087,6079.03
2/12/20260.390.390.340.3614,068,0669.09
2/11/20260.450.470.380.3816,238,9819.50
2/10/20260.610.620.450.4532,165,40111.26
2/09/20260.660.660.610.626,304,19715.38
2/06/20260.650.670.630.655,531,59616.20
2/05/20260.690.700.620.637,363,44815.79
2/04/20260.760.770.690.696,780,77917.23
2/03/20260.820.850.760.767,807,68619.09
2/02/20260.890.890.820.835,233,36920.70
1/30/20260.830.880.820.836,298,21120.80
1/29/20260.800.890.790.867,191,55921.55
1/28/20260.830.860.800.827,579,97020.53
1/27/20260.920.920.790.8511,966,24721.35
1/26/20260.960.990.930.953,516,78923.72
1/23/20261.011.010.970.993,553,14624.77