agilon health, inc. (AGL)
NYSE: AGL · Real-Time Price · USD
0.652
-0.076 (-10.41%)
At close: Dec 5, 2025, 4:00 PM EST
0.664
+0.012 (1.82%)
After-hours: Dec 5, 2025, 7:13 PM EST
agilon health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.72 | 0.72 | 0.64 | 0.65 | 0.65 | -10.41% | 7,188,303 |
| Dec 4, 2025 | 0.68 | 0.73 | 0.68 | 0.73 | 0.73 | 7.15% | 12,651,140 |
| Dec 3, 2025 | 0.66 | 0.69 | 0.64 | 0.68 | 0.68 | 2.92% | 6,362,370 |
| Dec 2, 2025 | 0.63 | 0.67 | 0.63 | 0.66 | 0.66 | 6.13% | 10,000,361 |
| Dec 1, 2025 | 0.66 | 0.68 | 0.62 | 0.62 | 0.62 | -4.47% | 12,648,202 |
| Nov 28, 2025 | 0.66 | 0.68 | 0.63 | 0.65 | 0.65 | -1.99% | 4,276,511 |
| Nov 26, 2025 | 0.65 | 0.67 | 0.63 | 0.66 | 0.66 | 3.94% | 6,904,704 |
| Nov 25, 2025 | 0.65 | 0.71 | 0.62 | 0.64 | 0.64 | -0.33% | 14,541,930 |
| Nov 24, 2025 | 0.61 | 0.65 | 0.58 | 0.64 | 0.64 | 3.19% | 24,330,450 |
| Nov 21, 2025 | 0.55 | 0.65 | 0.53 | 0.62 | 0.62 | 18.95% | 22,305,223 |
| Nov 20, 2025 | 0.52 | 0.58 | 0.52 | 0.52 | 0.52 | 1.75% | 17,799,466 |
| Nov 19, 2025 | 0.54 | 0.57 | 0.51 | 0.51 | 0.51 | -6.26% | 11,145,599 |
| Nov 18, 2025 | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | 1.99% | 6,290,746 |
| Nov 17, 2025 | 0.56 | 0.59 | 0.53 | 0.54 | 0.54 | -6.75% | 7,934,266 |
| Nov 14, 2025 | 0.60 | 0.60 | 0.56 | 0.58 | 0.58 | -4.40% | 9,585,238 |
| Nov 13, 2025 | 0.62 | 0.64 | 0.60 | 0.60 | 0.60 | -4.05% | 7,173,223 |
| Nov 12, 2025 | 0.60 | 0.65 | 0.60 | 0.63 | 0.63 | 1.47% | 10,345,151 |
| Nov 11, 2025 | 0.66 | 0.66 | 0.60 | 0.62 | 0.62 | -6.17% | 15,626,153 |
| Nov 10, 2025 | 0.66 | 0.68 | 0.60 | 0.66 | 0.66 | -1.17% | 32,395,353 |
| Nov 7, 2025 | 0.68 | 0.69 | 0.64 | 0.67 | 0.67 | -4.30% | 10,059,449 |
| Nov 6, 2025 | 0.74 | 0.77 | 0.69 | 0.70 | 0.70 | -7.47% | 19,146,296 |
| Nov 5, 2025 | 0.75 | 0.86 | 0.71 | 0.75 | 0.75 | 4.05% | 18,909,800 |
| Nov 4, 2025 | 0.81 | 0.85 | 0.72 | 0.72 | 0.72 | -10.63% | 12,102,344 |
| Nov 3, 2025 | 0.78 | 0.85 | 0.78 | 0.81 | 0.81 | 1.73% | 11,575,051 |
| Oct 31, 2025 | 0.80 | 0.82 | 0.75 | 0.80 | 0.80 | -0.44% | 12,672,529 |
| Oct 30, 2025 | 0.85 | 0.87 | 0.79 | 0.80 | 0.80 | -7.36% | 18,209,706 |
| Oct 29, 2025 | 0.91 | 0.92 | 0.86 | 0.86 | 0.86 | -5.46% | 5,166,314 |
| Oct 28, 2025 | 0.93 | 0.96 | 0.91 | 0.91 | 0.91 | -3.47% | 4,186,573 |
| Oct 27, 2025 | 0.98 | 0.99 | 0.94 | 0.95 | 0.95 | -2.43% | 3,398,717 |
| Oct 24, 2025 | 0.99 | 1.01 | 0.95 | 0.97 | 0.97 | -1.58% | 3,779,079 |
| Oct 23, 2025 | 0.93 | 1.01 | 0.93 | 0.99 | 0.99 | 4.63% | 5,149,781 |
| Oct 22, 2025 | 0.93 | 0.97 | 0.93 | 0.94 | 0.94 | 0.15% | 4,444,944 |
| Oct 21, 2025 | 0.99 | 1.02 | 0.94 | 0.94 | 0.94 | -4.99% | 4,398,239 |
| Oct 20, 2025 | 0.95 | 1.03 | 0.94 | 0.99 | 0.99 | 3.13% | 4,317,654 |
| Oct 17, 2025 | 0.95 | 0.99 | 0.91 | 0.96 | 0.96 | -0.56% | 7,030,076 |
| Oct 16, 2025 | 1.02 | 1.03 | 0.95 | 0.97 | 0.97 | -5.36% | 8,806,495 |
| Oct 15, 2025 | 0.93 | 1.10 | 0.93 | 1.02 | 1.02 | 11.55% | 9,745,686 |
| Oct 14, 2025 | 0.89 | 0.92 | 0.85 | 0.91 | 0.91 | 2.61% | 7,118,553 |
| Oct 13, 2025 | 0.93 | 0.98 | 0.87 | 0.89 | 0.89 | -5.86% | 5,726,525 |
| Oct 10, 2025 | 1.03 | 1.05 | 0.93 | 0.95 | 0.95 | -7.20% | 14,065,241 |
| Oct 9, 2025 | 1.08 | 1.09 | 1.00 | 1.02 | 1.02 | -6.42% | 7,189,914 |
| Oct 8, 2025 | 1.07 | 1.09 | 1.02 | 1.09 | 1.09 | 2.83% | 11,701,036 |
| Oct 7, 2025 | 1.12 | 1.14 | 1.05 | 1.06 | 1.06 | -5.36% | 4,057,309 |
| Oct 6, 2025 | 1.13 | 1.16 | 1.11 | 1.12 | 1.12 | -0.88% | 3,489,176 |
| Oct 3, 2025 | 1.09 | 1.18 | 1.08 | 1.13 | 1.13 | 4.63% | 5,926,640 |
| Oct 2, 2025 | 1.00 | 1.09 | 1.00 | 1.08 | 1.08 | 8.00% | 5,454,309 |
| Oct 1, 2025 | 1.05 | 1.07 | 1.00 | 1.00 | 1.00 | -2.91% | 5,558,786 |
| Sep 30, 2025 | 1.11 | 1.13 | 1.02 | 1.03 | 1.03 | -7.21% | 6,332,059 |
| Sep 29, 2025 | 1.10 | 1.12 | 1.07 | 1.11 | 1.11 | 1.83% | 3,433,902 |
| Sep 26, 2025 | 1.11 | 1.13 | 1.08 | 1.09 | 1.09 | - | 3,320,643 |
| Sep 25, 2025 | 1.14 | 1.16 | 1.08 | 1.09 | 1.09 | -5.22% | 4,264,217 |
| Sep 24, 2025 | 1.12 | 1.17 | 1.11 | 1.15 | 1.15 | 3.60% | 4,593,147 |
| Sep 23, 2025 | 1.14 | 1.17 | 1.11 | 1.11 | 1.11 | -1.77% | 7,023,935 |
| Sep 22, 2025 | 1.15 | 1.16 | 1.11 | 1.13 | 1.13 | -2.59% | 6,605,069 |
| Sep 19, 2025 | 1.19 | 1.20 | 1.13 | 1.16 | 1.16 | -0.85% | 8,655,967 |
| Sep 18, 2025 | 1.17 | 1.26 | 1.16 | 1.17 | 1.17 | 2.63% | 14,021,064 |
| Sep 17, 2025 | 1.15 | 1.25 | 1.13 | 1.14 | 1.14 | 1.79% | 8,636,594 |
| Sep 16, 2025 | 1.10 | 1.16 | 1.08 | 1.12 | 1.12 | 0.90% | 7,852,490 |
| Sep 15, 2025 | 1.06 | 1.14 | 1.06 | 1.11 | 1.11 | 3.74% | 6,194,431 |
| Sep 12, 2025 | 1.09 | 1.11 | 1.05 | 1.07 | 1.07 | -0.93% | 4,524,248 |
| Sep 11, 2025 | 1.12 | 1.14 | 1.03 | 1.08 | 1.08 | -4.42% | 9,928,271 |
| Sep 10, 2025 | 1.18 | 1.18 | 1.12 | 1.13 | 1.13 | -1.74% | 4,975,767 |
| Sep 9, 2025 | 1.23 | 1.25 | 1.13 | 1.15 | 1.15 | -8.73% | 6,187,628 |
| Sep 8, 2025 | 1.20 | 1.29 | 1.18 | 1.26 | 1.26 | 5.00% | 7,847,483 |
| Sep 5, 2025 | 1.22 | 1.28 | 1.19 | 1.20 | 1.20 | -0.83% | 11,904,869 |
| Sep 4, 2025 | 1.21 | 1.26 | 1.15 | 1.21 | 1.21 | 0.83% | 7,748,082 |
| Sep 3, 2025 | 1.27 | 1.28 | 1.19 | 1.20 | 1.20 | -5.51% | 4,475,942 |
| Sep 2, 2025 | 1.28 | 1.30 | 1.25 | 1.27 | 1.27 | -0.78% | 4,059,584 |
| Aug 29, 2025 | 1.25 | 1.29 | 1.25 | 1.28 | 1.28 | 0.79% | 3,906,510 |
| Aug 28, 2025 | 1.32 | 1.33 | 1.24 | 1.27 | 1.27 | -2.31% | 4,261,068 |
| Aug 27, 2025 | 1.25 | 1.34 | 1.24 | 1.30 | 1.30 | 5.69% | 5,105,618 |
| Aug 26, 2025 | 1.37 | 1.38 | 1.20 | 1.23 | 1.23 | -10.87% | 7,888,581 |
| Aug 25, 2025 | 1.31 | 1.43 | 1.30 | 1.38 | 1.38 | 3.76% | 6,315,570 |
| Aug 22, 2025 | 1.24 | 1.35 | 1.23 | 1.33 | 1.33 | 8.13% | 8,663,501 |
| Aug 21, 2025 | 1.21 | 1.26 | 1.19 | 1.23 | 1.23 | 1.65% | 5,766,962 |
| Aug 20, 2025 | 1.19 | 1.24 | 1.17 | 1.21 | 1.21 | -3.20% | 7,237,003 |
| Aug 19, 2025 | 1.25 | 1.27 | 1.18 | 1.25 | 1.25 | 1.63% | 7,979,793 |
| Aug 18, 2025 | 1.11 | 1.28 | 1.10 | 1.23 | 1.23 | 10.81% | 8,173,121 |
| Aug 15, 2025 | 1.06 | 1.16 | 1.01 | 1.11 | 1.11 | 4.72% | 17,678,682 |
| Aug 14, 2025 | 1.00 | 1.11 | 0.98 | 1.06 | 1.06 | 0.95% | 9,847,075 |
| Aug 13, 2025 | 0.90 | 1.15 | 0.90 | 1.05 | 1.05 | 17.78% | 25,919,652 |
| Aug 12, 2025 | 0.85 | 0.94 | 0.83 | 0.89 | 0.89 | 3.27% | 29,166,371 |
| Aug 11, 2025 | 0.84 | 0.88 | 0.82 | 0.86 | 0.86 | -1.18% | 12,886,140 |
| Aug 8, 2025 | 0.84 | 0.94 | 0.82 | 0.87 | 0.87 | -0.16% | 30,450,544 |
| Aug 7, 2025 | 0.86 | 0.89 | 0.80 | 0.88 | 0.88 | -1.69% | 33,666,156 |
| Aug 6, 2025 | 0.86 | 0.97 | 0.81 | 0.89 | 0.89 | 1.12% | 55,973,024 |
| Aug 5, 2025 | 1.03 | 1.04 | 0.71 | 0.88 | 0.88 | -51.51% | 175,221,390 |
| Aug 4, 2025 | 1.70 | 1.82 | 1.69 | 1.82 | 1.82 | 6.76% | 4,209,425 |
| Aug 1, 2025 | 1.77 | 1.79 | 1.67 | 1.70 | 1.70 | -5.03% | 3,042,554 |
| Jul 31, 2025 | 1.91 | 1.92 | 1.78 | 1.79 | 1.79 | -6.28% | 3,333,008 |
| Jul 30, 2025 | 1.91 | 1.96 | 1.87 | 1.91 | 1.91 | -1.04% | 3,137,964 |
| Jul 29, 2025 | 2.00 | 2.01 | 1.90 | 1.93 | 1.93 | -3.02% | 3,070,750 |
| Jul 28, 2025 | 2.08 | 2.11 | 1.99 | 1.99 | 1.99 | -3.40% | 2,438,998 |
| Jul 25, 2025 | 2.07 | 2.10 | 2.04 | 2.06 | 2.06 | -0.48% | 3,068,723 |
| Jul 24, 2025 | 2.27 | 2.28 | 2.07 | 2.07 | 2.07 | -9.61% | 3,992,900 |
| Jul 23, 2025 | 2.17 | 2.29 | 2.11 | 2.29 | 2.29 | 5.05% | 3,242,412 |
| Jul 22, 2025 | 2.14 | 2.21 | 2.14 | 2.18 | 2.18 | 1.87% | 1,928,040 |
| Jul 21, 2025 | 2.13 | 2.24 | 2.12 | 2.14 | 2.14 | 0.94% | 2,112,284 |
| Jul 18, 2025 | 2.18 | 2.18 | 2.10 | 2.12 | 2.12 | -2.30% | 3,067,221 |
| Jul 17, 2025 | 2.18 | 2.25 | 2.17 | 2.17 | 2.17 | 0.46% | 2,426,361 |