Skip to main content
agilon health, inc. (AGL)
NYSE: AGL · Real-Time Price · USD
27.90
+2.58 (10.19%)
At close: Apr 28, 2026, 4:00 PM EDT
29.30
+1.40 (5.02%)
After-hours: Apr 28, 2026, 4:13 PM EDT

agilon health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.7729.1924.6528.62-13.01%254,002
Apr 27, 202626.2826.4924.2425.3225.32-3.40%318,132
Apr 24, 202626.3126.8524.7026.2126.21-0.42%281,805
Apr 23, 202627.3127.3424.0226.3226.32-7.06%369,682
Apr 22, 202625.0029.3425.0028.3228.3215.69%400,023
Apr 21, 202628.8330.1923.1424.4824.48-13.50%527,962
Apr 20, 202629.0032.3626.5528.3028.30-5.82%627,512
Apr 17, 202631.5832.0028.0030.0530.05-2.88%429,757
Apr 16, 202626.4530.9826.4530.9430.9415.10%370,756
Apr 15, 202622.3127.0021.8926.8826.8818.52%329,637
Apr 14, 202622.0423.3021.3122.6822.684.85%312,413
Apr 13, 202618.8321.9118.7121.6321.6313.72%398,107
Apr 10, 202619.8420.7718.4519.0219.02-4.13%338,843
Apr 9, 202618.3820.1216.5419.8419.847.42%429,304
Apr 8, 202617.3018.8516.5518.4718.4711.33%414,456
Apr 7, 202613.9916.9313.8616.5916.5918.84%606,326
Apr 6, 202610.7414.2810.4213.9613.9629.98%628,068
Apr 2, 20269.3210.869.1910.7410.7410.15%415,464
Apr 1, 20267.809.807.669.759.7523.26%505,559
Mar 31, 20267.918.467.487.917.91-1.56%406,029
Mar 30, 20269.8510.237.608.048.04-18.88%329,488
Mar 27, 20269.7010.259.389.919.914.04%146,462
Mar 26, 202610.8810.969.449.529.52-10.86%224,817
Mar 25, 202611.0011.3310.5210.6810.68-2.24%98,952
Mar 24, 202610.7512.189.5010.9310.93-0.66%223,252
Mar 23, 202610.9112.0610.7511.0011.003.19%223,495
Mar 20, 202611.8111.9510.6610.6610.66-9.68%162,534
Mar 19, 202613.9114.0010.9111.8011.80-20.02%257,385
Mar 18, 202615.2515.4714.3514.7514.75-3.89%91,315
Mar 17, 202615.0015.5814.7715.3515.353.16%70,677
Mar 16, 202614.7215.4914.6014.8814.88-0.80%66,643
Mar 13, 202615.1715.7114.7115.0015.00-0.81%80,026
Mar 12, 202615.1715.7514.6615.1215.12-5.10%96,944
Mar 11, 202614.2516.3414.2515.9415.949.61%207,928
Mar 10, 202614.3015.7314.3014.5414.54-3.07%140,162
Mar 9, 202614.7615.1813.5615.0015.000.27%175,310
Mar 6, 202616.5016.5013.7514.9614.96-9.96%201,565
Mar 5, 202617.5018.1815.6316.6116.61-4.87%237,649
Mar 4, 202615.5318.0014.3017.4617.4623.11%339,107
Mar 3, 202615.2215.5713.6014.1914.19-7.82%241,808
Mar 2, 202614.0015.5013.2515.3915.394.45%257,278
Feb 27, 202615.0015.0013.6714.7314.73-0.89%266,911
Feb 26, 202612.3815.4311.8114.8714.8718.92%380,680
Feb 25, 202610.0013.159.8312.5012.5026.90%467,446
Feb 24, 202610.7511.289.799.859.85-9.16%215,908
Feb 23, 202610.9610.9610.0910.8410.84-0.89%208,559
Feb 20, 20269.9810.969.6710.9410.948.23%235,543
Feb 19, 20269.2510.128.8810.1110.117.30%209,863
Feb 18, 20269.009.918.919.429.426.52%333,200
Feb 17, 20269.259.368.708.848.84-2.02%380,343
Feb 13, 20269.0010.258.829.039.03-0.66%363,504
Feb 12, 20269.869.878.449.099.09-4.40%562,730
Feb 11, 202611.2711.699.509.509.50-15.63%649,920
Feb 10, 202615.2515.5711.2011.2611.26-26.78%1,286,975
Feb 9, 202616.5016.5515.3515.3815.38-5.04%252,174
Feb 6, 202616.2516.8615.7916.2016.202.61%221,263
Feb 5, 202617.2217.5015.5915.7915.79-8.39%294,615
Feb 4, 202619.0319.3217.1317.2317.23-9.72%271,272
Feb 3, 202620.4721.2519.0919.0919.09-7.78%312,318
Feb 2, 202622.2522.3720.4020.7020.70-0.51%209,338
Jan 30, 202620.7522.0020.5320.8120.81-3.43%251,928
Jan 29, 202620.0022.3319.8421.5521.554.95%287,706
Jan 28, 202620.8821.5019.9520.5320.53-3.85%303,239
Jan 27, 202623.1123.1119.7721.3521.35-10.00%478,650
Jan 26, 202624.0024.7423.3323.7223.72-4.25%141,012
Jan 23, 202625.2525.2524.1524.7824.78-1.88%142,125
Jan 22, 202623.5025.6323.5025.2525.255.97%132,926
Jan 21, 202624.4224.9322.8023.8323.83-2.42%152,272
Jan 20, 202624.8325.0023.8824.4224.42-4.24%272,275
Jan 16, 202625.5026.2024.7525.5025.50-171,300
Jan 15, 202624.1726.0023.6325.5025.505.32%163,973
Jan 14, 202623.6324.5922.7824.2124.211.95%221,983
Jan 13, 202624.9224.9223.5023.7523.75-3.69%168,786
Jan 12, 202624.3024.9222.9024.6624.66-0.58%350,078
Jan 9, 202622.6124.9222.0024.8024.809.78%571,453
Jan 8, 202619.4322.6019.4322.5922.5915.74%419,292
Jan 7, 202620.5020.5518.2619.5219.52-4.31%250,444
Jan 6, 202617.0020.5817.0020.4020.4017.83%432,613
Jan 5, 202617.0317.5016.7917.3117.312.81%118,912
Jan 2, 202617.5417.9816.6816.8416.84-2.20%88,469
Dec 31, 202517.7718.0016.8117.2217.22-3.73%242,398
Dec 30, 202518.5118.7317.8717.8917.89-3.04%104,740
Dec 29, 202518.0018.7017.8118.4518.451.65%175,016
Dec 26, 202517.7018.2517.2018.1518.153.54%110,833
Dec 24, 202517.4117.7216.8817.5317.532.04%74,436
Dec 23, 202517.8317.8816.8217.1817.18-4.31%139,027
Dec 22, 202518.5018.9317.8817.9517.95-2.26%129,014
Dec 19, 202517.3718.6916.8618.3618.365.11%433,726
Dec 18, 202517.0918.3316.8117.4717.473.94%287,675
Dec 17, 202516.7117.2516.5416.8116.810.57%190,794
Dec 16, 202516.6417.0516.3016.7116.710.81%210,029
Dec 15, 202518.0018.1316.4016.5816.58-7.77%498,232
Dec 12, 202518.0118.4317.5017.9817.98-0.21%171,258
Dec 11, 202516.5718.1716.4018.0118.016.97%352,539
Dec 10, 202516.5017.2316.1416.8416.842.32%209,186
Dec 9, 202517.1617.2516.0016.4616.46-5.16%216,214
Dec 8, 202516.8518.0016.5017.3517.356.43%458,101
Dec 5, 202517.8817.8816.0016.3116.31-10.41%287,776
Dec 4, 202516.9018.3116.9018.2018.207.15%506,096
Dec 3, 202516.5117.3616.0016.9916.992.92%254,494