Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

agilon health, inc. (AGL)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

11.28

+0.66

(+6.21%)

At close: 04:00PM EST

11.29

+0.01

(+0.09%)

After hours:

07:53PM EST

Time period:

01 Dec 2022 - 01 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	10.92	11.38	10.86	11.28	11.28	4,520,100
30 Nov 2023	10.70	10.70	10.41	10.62	10.62	4,960,600
29 Nov 2023	11.32	11.44	10.67	10.69	10.69	5,527,400
28 Nov 2023	11.61	11.69	11.29	11.33	11.33	2,314,500
27 Nov 2023	11.75	12.04	11.60	11.60	11.60	2,235,500
24 Nov 2023	11.76	11.84	11.60	11.80	11.80	665,200
22 Nov 2023	11.34	12.19	11.34	11.83	11.83	4,758,700
21 Nov 2023	10.95	11.38	10.78	11.00	11.00	6,244,900
20 Nov 2023	11.90	11.95	11.44	11.52	11.52	2,495,000
17 Nov 2023	12.02	12.11	11.74	11.94	11.94	1,822,800
16 Nov 2023	12.48	12.48	11.76	11.85	11.85	2,164,800
15 Nov 2023	12.17	13.27	12.12	12.49	12.49	3,616,200
14 Nov 2023	11.43	12.52	11.36	12.14	12.14	4,428,000
13 Nov 2023	11.35	11.35	10.80	11.17	11.17	4,891,100
10 Nov 2023	11.68	11.77	11.29	11.32	11.32	5,738,000
09 Nov 2023	12.47	12.59	11.48	11.67	11.67	4,468,500
08 Nov 2023	13.73	13.73	12.68	12.72	12.72	2,872,700
07 Nov 2023	13.14	13.98	12.90	13.67	13.67	3,139,400
06 Nov 2023	14.65	15.12	13.10	13.11	13.11	9,206,600
03 Nov 2023	14.46	15.14	12.14	14.66	14.66	16,794,500
02 Nov 2023	17.09	17.52	16.40	16.89	16.89	3,870,000
01 Nov 2023	17.82	17.91	16.26	16.87	16.87	4,896,600
31 Oct 2023	17.86	18.37	17.86	18.00	18.00	2,263,000
30 Oct 2023	18.12	18.12	17.61	17.76	17.76	1,294,500
27 Oct 2023	18.24	18.43	17.95	18.06	18.06	973,400
26 Oct 2023	18.22	18.65	18.03	18.37	18.37	1,298,800
25 Oct 2023	18.74	19.00	18.07	18.25	18.25	1,519,900
24 Oct 2023	18.91	19.84	18.86	18.88	18.88	1,491,500
23 Oct 2023	19.28	19.35	18.70	18.85	18.85	1,134,300
20 Oct 2023	19.71	19.72	19.21	19.34	19.34	1,572,100
19 Oct 2023	19.51	19.76	19.04	19.49	19.49	1,351,800
18 Oct 2023	19.78	19.94	19.37	19.50	19.50	1,411,800
17 Oct 2023	18.58	20.37	18.54	19.80	19.80	3,205,900
16 Oct 2023	18.35	18.75	18.07	18.56	18.56	1,334,700
13 Oct 2023	18.25	18.52	17.98	18.15	18.15	1,285,600
12 Oct 2023	18.54	18.57	17.88	18.26	18.26	2,281,600
11 Oct 2023	18.71	18.86	18.10	18.51	18.51	1,837,200
10 Oct 2023	18.37	18.95	18.32	18.78	18.78	1,798,600
09 Oct 2023	18.08	18.49	17.90	18.36	18.36	1,214,400
06 Oct 2023	18.06	18.52	17.96	18.27	18.27	1,890,700
05 Oct 2023	18.46	18.71	17.89	18.16	18.16	6,691,600
04 Oct 2023	17.15	18.55	16.94	18.50	18.50	3,062,900
03 Oct 2023	17.86	18.03	17.05	17.15	17.15	1,979,600
02 Oct 2023	17.60	18.50	17.55	18.11	18.11	2,300,000
29 Sept 2023	18.58	18.62	17.51	17.76	17.76	3,360,300
28 Sept 2023	18.37	18.74	18.28	18.45	18.45	1,838,400
27 Sept 2023	18.91	18.98	17.87	18.39	18.39	2,068,500
26 Sept 2023	18.39	18.89	18.28	18.80	18.80	1,656,200
25 Sept 2023	18.31	18.67	18.10	18.47	18.47	1,338,800
22 Sept 2023	18.48	18.84	18.17	18.43	18.43	1,951,000
21 Sept 2023	18.06	18.48	17.57	18.39	18.39	3,323,600
20 Sept 2023	18.30	18.33	17.99	18.12	18.12	1,841,000
19 Sept 2023	18.50	18.57	18.03	18.17	18.17	2,293,200
18 Sept 2023	18.65	18.92	18.22	18.57	18.57	2,736,800
15 Sept 2023	17.89	18.85	17.89	18.75	18.75	4,377,200
14 Sept 2023	17.98	18.20	17.75	18.00	18.00	1,146,500
13 Sept 2023	17.63	18.26	17.61	18.05	18.05	1,195,700
12 Sept 2023	18.52	18.67	17.74	17.78	17.78	1,275,000
11 Sept 2023	18.44	18.86	18.37	18.53	18.53	1,677,400
08 Sept 2023	18.58	18.66	18.17	18.45	18.45	2,059,500
07 Sept 2023	17.72	18.72	17.65	18.56	18.56	1,773,000
06 Sept 2023	17.71	17.88	17.38	17.87	17.87	1,774,300
05 Sept 2023	17.62	17.98	17.49	17.54	17.54	1,141,400
01 Sept 2023	18.01	18.19	17.62	17.80	17.80	1,917,100
31 Aug 2023	18.20	18.50	17.70	17.72	17.72	2,391,100
30 Aug 2023	17.63	18.43	17.45	18.33	18.33	3,106,700
29 Aug 2023	17.12	17.81	16.94	17.59	17.59	1,519,900
28 Aug 2023	17.41	17.99	17.00	17.03	17.03	2,015,600
25 Aug 2023	16.69	17.34	16.62	17.22	17.22	2,116,600
24 Aug 2023	17.08	17.24	16.42	16.72	16.72	3,197,100
23 Aug 2023	16.89	17.29	16.86	17.16	17.16	1,831,800
22 Aug 2023	17.22	17.65	16.80	16.89	16.89	2,371,200
21 Aug 2023	17.63	17.70	17.05	17.13	17.13	2,311,400
18 Aug 2023	17.62	18.04	17.51	17.75	17.75	1,568,000
17 Aug 2023	17.65	17.91	17.09	17.78	17.78	2,098,500
16 Aug 2023	18.27	18.35	17.74	17.85	17.85	1,250,900
15 Aug 2023	18.38	18.45	17.85	18.28	18.28	2,175,500
14 Aug 2023	18.57	19.02	18.30	18.68	18.68	1,596,900
11 Aug 2023	18.93	18.98	18.26	18.71	18.71	2,109,600
10 Aug 2023	19.47	19.68	19.11	19.12	19.12	1,550,700
09 Aug 2023	19.99	20.08	19.24	19.35	19.35	1,701,700
08 Aug 2023	20.00	20.21	19.68	20.04	20.04	1,508,600
07 Aug 2023	18.98	20.81	18.88	20.14	20.14	2,304,900
04 Aug 2023	19.60	21.52	19.18	19.47	19.47	6,191,500
03 Aug 2023	19.33	19.38	18.74	19.06	19.06	3,556,400
02 Aug 2023	18.37	19.43	18.36	19.33	19.33	3,158,200
01 Aug 2023	19.13	19.13	18.10	18.30	18.30	2,391,400
31 July 2023	18.95	19.23	18.65	19.15	19.15	2,347,200
28 July 2023	19.21	19.42	18.47	18.87	18.87	1,877,100
27 July 2023	19.12	19.36	18.67	18.75	18.75	2,169,300
26 July 2023	18.60	19.42	18.48	19.04	19.04	2,205,100
25 July 2023	18.27	18.80	18.23	18.74	18.74	3,029,300
24 July 2023	18.33	18.68	18.19	18.20	18.20	1,814,500
21 July 2023	18.13	18.41	17.84	18.34	18.34	2,317,300
20 July 2023	18.08	18.17	17.72	17.96	17.96	3,083,100
19 July 2023	17.54	18.58	17.50	18.15	18.15	4,711,500
18 July 2023	17.07	17.57	17.00	17.45	17.45	2,482,800
17 July 2023	16.70	17.24	16.68	16.97	16.97	2,118,200
14 July 2023	16.68	16.88	16.55	16.70	16.70	2,951,000
13 July 2023	17.24	17.26	16.48	16.50	16.50	2,268,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,285.10-12.60(-0.17%)

ASX 2007,073.20-14.10(-0.20%)

AUD/USD0.6677+0.0068(+1.02%)

OIL74.38-1.58(-2.08%)

GOLD2,091.70+34.50(+1.68%)

Bitcoin AUD58,206.53+1,017.20(+1.78%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

agilon health, inc. (AGL)

ALL ORDS
7,285.10
-12.60(-0.17%)

ASX 200
7,073.20
-14.10(-0.20%)

AUD/USD
0.6677
+0.0068(+1.02%)

OIL
74.38
-1.58(-2.08%)

GOLD
2,091.70
+34.50(+1.68%)

Bitcoin AUD
58,206.53
+1,017.20(+1.78%)