Skip to main content
agilon health, inc. (AGL)
NYSE: AGL · Real-Time Price · USD
0.600
+0.002 (0.27%)
At close: Mar 9, 2026, 4:00 PM EDT
0.589
-0.011 (-1.87%)
After-hours: Mar 9, 2026, 4:21 PM EDT

agilon health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.590.610.540.600.600.27%4,379,575
Mar 6, 20260.660.660.550.600.60-9.96%5,029,670
Mar 5, 20260.700.730.630.660.66-4.87%5,921,191
Mar 4, 20260.620.720.570.700.7023.11%8,350,213
Mar 3, 20260.610.620.540.570.57-7.81%5,816,226
Mar 2, 20260.560.620.530.620.624.45%6,418,138
Feb 27, 20260.600.600.550.590.59-0.89%6,671,525
Feb 26, 20260.500.620.470.590.5918.92%9,481,249
Feb 25, 20260.400.530.390.500.5026.90%11,686,166
Feb 24, 20260.430.450.390.390.39-9.15%5,397,714
Feb 23, 20260.440.440.400.430.43-0.89%5,213,990
Feb 20, 20260.400.440.390.440.448.24%5,888,589
Feb 19, 20260.370.400.360.400.407.30%5,246,582
Feb 18, 20260.360.400.360.380.386.53%8,330,018
Feb 17, 20260.370.370.350.350.35-2.02%9,508,598
Feb 13, 20260.360.410.350.360.36-0.55%9,087,606
Feb 12, 20260.390.400.340.360.36-4.50%14,068,255
Feb 11, 20260.450.470.380.380.38-15.63%16,248,001
Feb 10, 20260.610.620.450.450.45-26.78%32,174,381
Feb 9, 20260.660.660.610.620.62-5.05%6,304,368
Feb 6, 20260.650.670.630.650.652.61%5,531,596
Feb 5, 20260.690.700.620.630.63-8.39%7,365,381
Feb 4, 20260.760.770.690.690.69-9.72%6,781,819
Feb 3, 20260.820.850.760.760.76-7.78%7,806,617
Feb 2, 20260.890.890.820.830.83-0.52%5,233,468
Jan 30, 20260.830.880.820.830.83-3.43%6,298,210
Jan 29, 20260.800.890.790.860.864.96%7,192,654
Jan 28, 20260.840.860.800.820.82-3.85%7,580,994
Jan 27, 20260.920.920.790.850.85-10.00%11,960,737
Jan 26, 20260.960.990.930.950.95-4.25%3,525,311
Jan 23, 20261.011.010.970.990.99-1.88%3,553,146
Jan 22, 20260.941.030.941.011.015.97%3,323,162
Jan 21, 20260.981.000.910.950.95-2.42%3,806,810
Jan 20, 20260.991.000.960.980.98-4.25%6,806,029
Jan 16, 20261.021.050.991.021.02-4,282,520
Jan 15, 20260.971.040.951.021.025.26%4,099,333
Jan 14, 20260.950.980.910.970.972.00%5,549,585
Jan 13, 20261.001.000.940.950.95-3.69%4,219,663
Jan 12, 20260.971.000.920.990.99-0.57%8,751,973
Jan 9, 20260.901.000.880.990.999.78%14,286,344
Jan 8, 20260.780.900.780.900.9015.74%10,482,303
Jan 7, 20260.820.820.730.780.78-4.31%6,261,117
Jan 6, 20260.680.820.680.820.8217.83%10,815,332
Jan 5, 20260.680.700.670.690.692.81%2,972,815
Jan 2, 20260.700.720.670.670.67-2.19%2,211,738
Dec 31, 20250.710.720.670.690.69-3.73%6,059,968
Dec 30, 20250.740.750.710.720.72-3.04%2,618,503
Dec 29, 20250.720.750.710.740.741.65%4,375,419
Dec 26, 20250.710.730.690.730.733.54%2,770,846
Dec 24, 20250.700.710.680.700.702.04%1,860,908
Dec 23, 20250.710.720.670.690.69-4.30%3,475,696
Dec 22, 20250.740.760.720.720.72-2.26%3,225,368
Dec 19, 20250.690.750.670.730.735.11%10,843,163
Dec 18, 20250.680.730.670.700.703.94%7,191,881
Dec 17, 20250.670.690.660.670.670.57%4,769,858
Dec 16, 20250.670.680.650.670.670.81%5,250,726
Dec 15, 20250.720.730.660.660.66-7.77%12,455,824
Dec 12, 20250.720.740.700.720.72-0.21%4,281,454
Dec 11, 20250.660.730.660.720.726.96%8,813,490
Dec 10, 20250.660.690.650.670.672.32%5,229,673
Dec 9, 20250.690.690.640.660.66-5.16%5,402,169
Dec 8, 20250.670.720.660.690.696.42%11,450,461
Dec 5, 20250.720.720.640.650.65-10.41%7,194,402
Dec 4, 20250.680.730.680.730.737.15%12,652,400
Dec 3, 20250.660.690.640.680.682.92%6,362,370
Dec 2, 20250.630.670.630.660.666.13%10,006,387
Dec 1, 20250.660.680.620.620.62-4.47%12,653,964
Nov 28, 20250.660.680.630.650.65-1.99%4,277,760
Nov 26, 20250.650.670.630.660.663.94%6,907,347
Nov 25, 20250.650.710.620.640.64-0.33%14,549,747
Nov 24, 20250.610.650.580.640.643.19%24,474,064
Nov 21, 20250.550.650.530.620.6218.95%22,326,991
Nov 20, 20250.520.580.520.520.521.75%17,804,431
Nov 19, 20250.540.570.510.510.51-6.26%11,145,599
Nov 18, 20250.530.550.530.550.551.99%6,290,746
Nov 17, 20250.560.590.530.540.54-6.75%7,934,266
Nov 14, 20250.600.600.560.580.58-4.40%9,585,238
Nov 13, 20250.620.640.600.600.60-4.05%7,173,223
Nov 12, 20250.600.650.600.630.631.47%10,345,151
Nov 11, 20250.660.660.600.620.62-6.17%15,626,153
Nov 10, 20250.660.680.600.660.66-1.17%32,395,353
Nov 7, 20250.680.690.640.670.67-4.30%10,059,449
Nov 6, 20250.740.770.690.700.70-7.47%19,146,296
Nov 5, 20250.750.860.710.750.754.05%18,794,989
Nov 4, 20250.810.850.720.720.72-10.63%12,102,344
Nov 3, 20250.780.850.780.810.811.73%11,575,051
Oct 31, 20250.800.820.750.800.80-0.44%12,672,529
Oct 30, 20250.850.870.790.800.80-7.36%18,209,706
Oct 29, 20250.910.920.860.860.86-5.46%5,166,314
Oct 28, 20250.930.960.910.910.91-3.47%4,186,573
Oct 27, 20250.980.990.940.950.95-2.43%3,398,717
Oct 24, 20250.991.010.950.970.97-1.58%3,779,079
Oct 23, 20250.931.010.930.990.994.63%5,149,781
Oct 22, 20250.930.970.930.940.940.15%4,444,944
Oct 21, 20250.991.020.940.940.94-4.99%4,398,239
Oct 20, 20250.951.030.940.990.993.13%4,317,654
Oct 17, 20250.950.990.910.960.96-0.56%7,030,076
Oct 16, 20251.021.030.950.970.97-5.36%8,806,495
Oct 15, 20250.931.100.931.021.0211.55%9,745,686
Oct 14, 20250.890.920.850.910.912.61%7,118,553