Skip to main content
agilon health, inc. (AGL)
NYSE: AGL · Real-Time Price · USD
1.050
+0.159 (17.78%)
At close: Aug 13, 2025, 4:00 PM
0.9610
-0.0890 (-8.48%)
Pre-market: Aug 14, 2025, 9:18 AM EDT

agilon health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 20250.901.150.901.051.0517.78%25,919,652
Aug 12, 20250.850.940.830.890.893.27%29,166,371
Aug 11, 20250.840.880.820.860.86-1.18%12,886,140
Aug 8, 20250.840.940.820.870.87-0.16%30,450,544
Aug 7, 20250.860.890.800.880.88-1.69%33,666,156
Aug 6, 20250.860.970.810.890.891.12%55,973,024
Aug 5, 20251.031.040.710.880.88-51.51%175,221,390
Aug 4, 20251.701.821.691.821.826.76%4,209,425
Aug 1, 20251.771.791.671.701.70-5.03%3,042,554
Jul 31, 20251.911.921.781.791.79-6.28%3,333,008
Jul 30, 20251.911.961.871.911.91-1.04%3,137,964
Jul 29, 20252.002.011.901.931.93-3.02%3,070,750
Jul 28, 20252.082.111.991.991.99-3.40%2,438,998
Jul 25, 20252.072.102.042.062.06-0.48%3,068,723
Jul 24, 20252.272.282.072.072.07-9.61%3,992,900
Jul 23, 20252.172.292.112.292.295.05%3,242,412
Jul 22, 20252.142.212.142.182.181.87%1,928,040
Jul 21, 20252.132.242.122.142.140.94%2,112,284
Jul 18, 20252.182.182.102.122.12-2.30%3,067,221
Jul 17, 20252.182.252.172.172.170.46%2,426,361
Jul 16, 20252.212.232.152.162.16-1.82%1,959,726
Jul 15, 20252.252.282.192.202.20-2.22%1,895,332
Jul 14, 20252.242.322.222.252.250.90%2,292,551
Jul 11, 20252.302.322.212.232.23-3.46%2,295,612
Jul 10, 20252.302.332.212.312.310.87%3,376,504
Jul 9, 20252.442.442.262.292.29-4.18%2,311,682
Jul 8, 20252.332.392.312.392.392.58%1,948,539
Jul 7, 20252.392.432.282.332.33-4.12%2,634,707
Jul 3, 20252.412.512.382.432.431.67%2,544,992
Jul 2, 20252.372.392.252.392.390.42%4,356,606
Jul 1, 20252.272.432.262.382.383.48%3,938,968
Jun 30, 20252.292.422.282.302.30-0.43%3,987,865
Jun 27, 20252.282.352.262.312.31-4,209,534
Jun 26, 20252.192.322.192.312.315.96%2,677,871
Jun 25, 20252.222.232.132.182.18-1.36%2,033,819
Jun 24, 20252.152.212.102.212.212.79%2,390,586
Jun 23, 20252.102.172.062.152.151.90%2,504,912
Jun 20, 20252.202.232.102.112.11-3.21%3,120,955
Jun 18, 20252.132.252.132.182.183.81%4,091,132
Jun 17, 20252.152.232.092.102.10-3.67%8,353,800
Jun 16, 20252.182.212.142.182.181.40%2,512,859
Jun 13, 20252.142.202.132.152.15-1.83%2,620,995
Jun 12, 20252.262.312.182.192.19-4.37%2,670,094
Jun 11, 20252.292.452.252.292.290.44%3,082,118
Jun 10, 20252.292.382.272.282.28-2,117,369
Jun 9, 20252.212.482.212.282.285.56%4,540,016
Jun 6, 20252.152.182.122.162.162.86%1,949,047
Jun 5, 20252.202.212.092.102.10-4.11%2,890,768
Jun 4, 20252.292.352.182.192.19-3.52%4,696,104
Jun 3, 20252.242.372.172.272.270.89%6,831,590