agilon health, inc. (AGL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
08 Sept 2023 - 08 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Sept 2024 | 4.0600 | 4.0700 | 3.5400 | 3.6100 | 3.6100 | 5,869,300 |
| 05 Sept 2024 | 4.2300 | 4.3800 | 4.0750 | 4.0800 | 4.0800 | 2,681,900 |
| 04 Sept 2024 | 3.8300 | 4.2100 | 3.7430 | 4.1700 | 4.1700 | 4,658,900 |
| 03 Sept 2024 | 3.9900 | 4.1100 | 3.8000 | 3.8500 | 3.8500 | 4,304,600 |
| 30 Aug 2024 | 4.2000 | 4.2300 | 4.0300 | 4.0800 | 4.0800 | 3,130,200 |
| 29 Aug 2024 | 4.2300 | 4.2600 | 4.1100 | 4.1600 | 4.1600 | 7,061,700 |
| 28 Aug 2024 | 4.2000 | 4.3050 | 4.0650 | 4.1900 | 4.1900 | 3,300,700 |
| 27 Aug 2024 | 4.3500 | 4.3900 | 4.1750 | 4.1900 | 4.1900 | 2,179,500 |
| 26 Aug 2024 | 4.4800 | 4.5000 | 4.3800 | 4.3800 | 4.3800 | 1,820,500 |
| 23 Aug 2024 | 4.5200 | 4.7660 | 4.4250 | 4.4800 | 4.4800 | 2,874,100 |
| 22 Aug 2024 | 4.5900 | 4.6300 | 4.3750 | 4.4800 | 4.4800 | 4,942,400 |
| 21 Aug 2024 | 4.6700 | 4.7100 | 4.5300 | 4.5900 | 4.5900 | 2,631,700 |
| 20 Aug 2024 | 4.7300 | 4.8200 | 4.6200 | 4.6300 | 4.6300 | 2,453,200 |
| 19 Aug 2024 | 4.8500 | 4.9200 | 4.7300 | 4.7300 | 4.7300 | 2,303,600 |
| 16 Aug 2024 | 4.8800 | 5.0400 | 4.7200 | 4.8500 | 4.8500 | 6,800,900 |
| 15 Aug 2024 | 5.2200 | 5.2500 | 4.9200 | 4.9200 | 4.9200 | 4,466,800 |
| 14 Aug 2024 | 5.6200 | 5.6700 | 5.0200 | 5.1300 | 5.1300 | 3,686,500 |
| 13 Aug 2024 | 5.3900 | 5.6900 | 5.3500 | 5.5800 | 5.5800 | 3,266,800 |
| 12 Aug 2024 | 5.5200 | 5.5700 | 5.3200 | 5.3300 | 5.3300 | 2,680,400 |
| 09 Aug 2024 | 5.5400 | 5.6100 | 5.3100 | 5.5200 | 5.5200 | 5,045,400 |
| 08 Aug 2024 | 5.7000 | 5.7800 | 5.5000 | 5.6000 | 5.6000 | 3,396,200 |
| 07 Aug 2024 | 6.2200 | 6.3000 | 5.5150 | 5.6400 | 5.6400 | 5,834,500 |
| 06 Aug 2024 | 6.4100 | 6.6300 | 6.0600 | 6.2200 | 6.2200 | 6,051,700 |
| 05 Aug 2024 | 5.9500 | 6.4600 | 5.7600 | 6.4600 | 6.4600 | 4,830,700 |
| 02 Aug 2024 | 6.2300 | 6.3600 | 5.8900 | 6.3400 | 6.3400 | 5,584,300 |
| 01 Aug 2024 | 6.8900 | 7.0800 | 6.4300 | 6.5700 | 6.5700 | 4,211,000 |
| 31 July 2024 | 7.5100 | 7.5250 | 6.5800 | 6.8900 | 6.8900 | 5,155,900 |
| 30 July 2024 | 6.9300 | 7.6200 | 6.9300 | 7.5200 | 7.5200 | 4,298,500 |
| 29 July 2024 | 6.9200 | 7.0200 | 6.7900 | 6.9300 | 6.9300 | 1,900,500 |
| 26 July 2024 | 6.8800 | 6.9400 | 6.5600 | 6.8900 | 6.8900 | 2,552,300 |
| 25 July 2024 | 6.7700 | 7.0600 | 6.6900 | 6.7500 | 6.7500 | 2,853,200 |
| 24 July 2024 | 7.0200 | 7.1500 | 6.7600 | 6.7600 | 6.7600 | 2,840,500 |
| 23 July 2024 | 7.0100 | 7.1600 | 6.8800 | 7.0600 | 7.0600 | 4,783,800 |
| 22 July 2024 | 7.0300 | 7.1400 | 6.7900 | 7.0000 | 7.0000 | 3,050,000 |
| 19 July 2024 | 7.0100 | 7.0650 | 6.6900 | 6.8900 | 6.8900 | 4,325,700 |
| 18 July 2024 | 7.3000 | 7.4000 | 6.9050 | 6.9900 | 6.9900 | 2,861,900 |
| 17 July 2024 | 7.3600 | 7.7300 | 7.2500 | 7.3700 | 7.3700 | 5,786,200 |
| 16 July 2024 | 6.6300 | 7.7250 | 6.6000 | 7.4600 | 7.4600 | 8,346,600 |
| 15 July 2024 | 6.3500 | 6.6200 | 6.3100 | 6.5400 | 6.5400 | 4,841,700 |
| 12 July 2024 | 6.2900 | 6.4600 | 6.1500 | 6.2900 | 6.2900 | 3,422,900 |
| 11 July 2024 | 5.8500 | 6.2700 | 5.8350 | 6.1500 | 6.1500 | 7,063,700 |
| 10 July 2024 | 5.7300 | 5.7400 | 5.4600 | 5.6400 | 5.6400 | 2,978,100 |
| 09 July 2024 | 6.0000 | 6.0800 | 5.7250 | 5.7500 | 5.7500 | 1,907,200 |
| 08 July 2024 | 6.0500 | 6.2200 | 5.9150 | 6.0400 | 6.0400 | 3,236,000 |
| 05 July 2024 | 5.9800 | 6.0300 | 5.7400 | 5.9600 | 5.9600 | 2,962,500 |
| 03 July 2024 | 5.9000 | 6.1000 | 5.8300 | 5.9900 | 5.9900 | 2,679,100 |
| 02 July 2024 | 6.1100 | 6.1300 | 5.8350 | 5.8800 | 5.8800 | 2,999,800 |
| 01 July 2024 | 6.6000 | 6.7200 | 5.9900 | 6.0700 | 6.0700 | 4,097,500 |
| 28 June 2024 | 6.6400 | 6.8300 | 6.3900 | 6.5400 | 6.5400 | 44,234,200 |
| 27 June 2024 | 6.4900 | 6.7400 | 6.4300 | 6.5900 | 6.5900 | 3,540,100 |
| 26 June 2024 | 6.2500 | 6.6200 | 6.1100 | 6.5500 | 6.5500 | 3,909,700 |
| 25 June 2024 | 6.4600 | 6.5400 | 6.2150 | 6.2800 | 6.2800 | 2,827,600 |
| 24 June 2024 | 6.5500 | 6.7500 | 6.3700 | 6.5100 | 6.5100 | 3,822,000 |
| 21 June 2024 | 6.3900 | 6.5400 | 6.2910 | 6.5200 | 6.5200 | 4,935,400 |
| 20 June 2024 | 6.7000 | 6.7000 | 6.1700 | 6.3500 | 6.3500 | 3,387,800 |
| 18 June 2024 | 6.6100 | 6.9900 | 6.6100 | 6.7400 | 6.7400 | 2,754,800 |
| 17 June 2024 | 6.8500 | 6.9350 | 6.5150 | 6.6500 | 6.6500 | 3,649,400 |
| 14 June 2024 | 6.8600 | 6.9850 | 6.6600 | 6.9000 | 6.9000 | 3,098,300 |
| 13 June 2024 | 6.8900 | 7.0400 | 6.6800 | 6.9000 | 6.9000 | 5,772,600 |
| 12 June 2024 | 6.9700 | 7.1450 | 6.8030 | 6.8800 | 6.8800 | 3,234,900 |
| 11 June 2024 | 6.6100 | 6.7400 | 6.4550 | 6.6900 | 6.6900 | 3,100,800 |
| 10 June 2024 | 6.7000 | 6.8400 | 6.5100 | 6.7000 | 6.7000 | 3,099,400 |
| 07 June 2024 | 6.6900 | 6.9600 | 6.6600 | 6.8000 | 6.8000 | 2,438,700 |
| 06 June 2024 | 6.8200 | 6.9400 | 6.6250 | 6.8000 | 6.8000 | 3,594,300 |
| 05 June 2024 | 6.4300 | 6.8800 | 6.3000 | 6.8300 | 6.8300 | 4,967,200 |
| 04 June 2024 | 6.3500 | 6.4400 | 6.1700 | 6.1900 | 6.1900 | 2,809,500 |
| 03 June 2024 | 6.4000 | 6.7000 | 6.2600 | 6.3900 | 6.3900 | 3,325,700 |
| 31 May 2024 | 6.3100 | 6.4400 | 6.1750 | 6.3000 | 6.3000 | 3,898,300 |
| 30 May 2024 | 5.8500 | 6.3350 | 5.8500 | 6.2400 | 6.2400 | 3,317,100 |
| 29 May 2024 | 5.9500 | 6.0300 | 5.6500 | 5.7600 | 5.7600 | 2,445,400 |
| 28 May 2024 | 6.1500 | 6.4200 | 5.9200 | 6.1100 | 6.1100 | 3,741,800 |
| 24 May 2024 | 5.7100 | 6.1400 | 5.6400 | 6.0900 | 6.0900 | 3,674,300 |
| 23 May 2024 | 5.9600 | 6.0650 | 5.6000 | 5.6500 | 5.6500 | 3,738,000 |
| 22 May 2024 | 5.4900 | 6.1800 | 5.4600 | 5.9900 | 5.9900 | 4,912,100 |
| 21 May 2024 | 5.3100 | 5.5800 | 5.2800 | 5.5500 | 5.5500 | 2,248,900 |
| 20 May 2024 | 5.4100 | 5.6290 | 5.3500 | 5.3600 | 5.3600 | 2,393,800 |
| 17 May 2024 | 5.5700 | 5.7100 | 5.3650 | 5.4100 | 5.4100 | 5,008,800 |
| 16 May 2024 | 5.3000 | 5.5900 | 5.2400 | 5.5800 | 5.5800 | 4,771,900 |
| 15 May 2024 | 5.6100 | 5.6900 | 5.2900 | 5.3000 | 5.3000 | 2,104,300 |
| 14 May 2024 | 5.3100 | 5.6250 | 5.3000 | 5.5000 | 5.5000 | 6,427,600 |
| 13 May 2024 | 5.2600 | 5.5900 | 5.1100 | 5.2100 | 5.2100 | 4,646,500 |
| 10 May 2024 | 5.2800 | 5.3500 | 5.0800 | 5.1900 | 5.1900 | 2,089,600 |
| 09 May 2024 | 5.1600 | 5.4250 | 4.9300 | 5.2600 | 5.2600 | 3,976,600 |
| 08 May 2024 | 5.3000 | 5.5800 | 4.7750 | 5.1900 | 5.1900 | 7,729,100 |
| 07 May 2024 | 4.8700 | 5.0100 | 4.7470 | 4.9800 | 4.9800 | 4,519,300 |
| 06 May 2024 | 4.9000 | 4.9820 | 4.8000 | 4.8300 | 4.8300 | 2,974,500 |
| 03 May 2024 | 4.8600 | 4.9550 | 4.7750 | 4.8300 | 4.8300 | 3,996,000 |
| 02 May 2024 | 5.0200 | 5.1100 | 4.7600 | 4.8300 | 4.8300 | 3,709,700 |
| 01 May 2024 | 5.4700 | 5.5150 | 4.8800 | 4.9600 | 4.9600 | 5,920,400 |
| 30 Apr 2024 | 5.0400 | 5.5200 | 5.0400 | 5.5000 | 5.5000 | 3,403,900 |
| 29 Apr 2024 | 5.0300 | 5.2600 | 5.0300 | 5.1300 | 5.1300 | 2,515,100 |
| 26 Apr 2024 | 5.1100 | 5.3100 | 4.9700 | 5.0000 | 5.0000 | 2,409,000 |
| 25 Apr 2024 | 5.2200 | 5.2500 | 4.9950 | 5.1300 | 5.1300 | 2,868,000 |
| 24 Apr 2024 | 5.4800 | 5.5700 | 5.1750 | 5.3300 | 5.3300 | 2,698,600 |
| 23 Apr 2024 | 5.1200 | 5.4800 | 5.1200 | 5.3400 | 5.3400 | 2,232,300 |
| 22 Apr 2024 | 5.4300 | 5.4500 | 5.1000 | 5.1600 | 5.1600 | 4,260,900 |
| 19 Apr 2024 | 5.3700 | 5.7600 | 5.2750 | 5.4600 | 5.4600 | 6,689,700 |
| 18 Apr 2024 | 5.0100 | 5.5200 | 4.9400 | 5.3800 | 5.3800 | 5,733,100 |
| 17 Apr 2024 | 4.4900 | 5.0500 | 4.4100 | 5.0100 | 5.0100 | 6,790,100 |
| 16 Apr 2024 | 4.6000 | 4.7900 | 4.4500 | 4.4800 | 4.4800 | 5,839,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.