Canada markets closed

agilon health, inc. (AGL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
4.4600-0.4900 (-9.90%)
At close: 04:00PM EDT
4.5386 +0.08 (+1.76%)
After hours: 07:12PM EDT
Time Period:
Apr 15, 2023 - Apr 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 15, 20244.95005.05004.45004.46004.46005,912,094
Apr 12, 20245.29005.39004.94004.95004.95002,927,900
Apr 11, 20245.43005.55005.24005.33005.33002,558,400
Apr 10, 20245.37005.64005.28505.40005.40003,802,000
Apr 09, 20245.20005.57005.18005.56005.56004,227,100
Apr 08, 20244.77005.20504.67005.18005.18003,800,800
Apr 05, 20244.81004.87004.69004.75004.75002,714,200
Apr 04, 20244.76004.93004.70004.84004.84004,326,400
Apr 03, 20245.12005.12004.68004.75004.75006,474,500
Apr 02, 20245.65005.65805.01005.08005.08004,754,800
Apr 01, 20246.15006.20005.78005.84005.84003,549,700
Mar 28, 20245.73006.16005.65006.10006.10004,748,100
Mar 27, 20245.08005.76005.06005.73005.73006,465,800
Mar 26, 20244.79005.00504.70504.99004.99006,008,400
Mar 25, 20244.89004.91004.44004.76004.76007,142,900
Mar 22, 20245.44005.45004.88004.89004.89003,704,700
Mar 21, 20245.50005.72005.40005.43005.43005,150,800
Mar 20, 20245.44005.55005.20005.51005.51002,798,400
Mar 19, 20245.47005.76505.39005.46005.46004,858,700
Mar 18, 20245.31005.46005.15005.40005.40003,294,000
Mar 15, 20245.22005.35005.14005.32005.32004,876,400
Mar 14, 20245.26005.29005.09505.23005.23005,613,700
Mar 13, 20245.73005.83005.30005.30005.30006,469,100
Mar 12, 20245.96006.01005.73105.77005.77008,443,100
Mar 11, 20245.92006.09005.86005.96005.96003,206,300
Mar 08, 20245.99006.17005.84005.92005.92003,272,100
Mar 07, 20245.80006.04005.69005.93005.93003,555,700
Mar 06, 20245.91005.99505.66505.78005.78003,493,700
Mar 05, 20245.98006.26005.96505.98005.98003,148,800
Mar 04, 20246.06006.15005.92506.05006.05003,558,300
Mar 01, 20246.09006.14005.73006.04006.04007,038,800
Feb 29, 20246.47006.52005.79006.13006.13008,065,100
Feb 28, 20246.12007.11005.97006.36006.360011,166,500
Feb 27, 20246.34006.72506.25006.48006.48008,157,900
Feb 26, 20245.90006.62005.75006.17006.17005,796,600
Feb 23, 20246.09006.49006.06006.27006.27004,436,500
Feb 22, 20246.44006.52006.09506.13006.13005,999,700
Feb 21, 20246.74006.87006.38006.41006.41004,449,100
Feb 20, 20247.05007.11006.76506.79006.79002,929,400
Feb 16, 20247.17007.30007.08007.11007.11002,436,300
Feb 15, 20247.26007.43007.09007.26007.26002,954,200
Feb 14, 20247.14007.22007.01007.16007.16003,203,700
Feb 13, 20247.09007.24006.89007.00007.00004,631,400
Feb 12, 20246.89007.52006.88507.45007.45006,172,600
Feb 09, 20247.09007.38006.75006.82006.82004,818,300
Feb 08, 20246.56007.10006.47007.09007.09007,563,500
Feb 07, 20245.91006.56005.85006.55006.55006,793,400
Feb 06, 20245.82005.99505.74005.92005.92004,738,700
Feb 05, 20246.04006.07005.77505.81005.81005,918,300
Feb 02, 20245.99006.15005.80006.08006.08004,306,200
Feb 01, 20245.84006.15505.75006.01006.01005,173,700
Jan 31, 20245.72005.98005.63005.89005.89008,223,800
Jan 30, 20245.99006.00005.70005.71005.71005,291,200
Jan 29, 20245.81006.05805.65705.96005.96007,233,000
Jan 26, 20245.85005.98505.71005.82005.82006,314,100
Jan 25, 20246.31006.35005.79505.80005.800011,005,300
Jan 24, 20246.59006.80006.47006.51006.51003,368,400
Jan 23, 20246.85006.94006.44006.50006.50007,496,200
Jan 22, 20246.40006.73006.24506.72006.72007,632,400
Jan 19, 20246.76006.87006.36006.37006.37007,058,000
Jan 18, 20247.21007.21306.58006.73006.73006,874,800
Jan 17, 20247.38007.47007.13007.26007.26004,121,100
Jan 16, 20247.30007.53507.00007.49007.49006,792,400
Jan 12, 20247.76007.94007.31007.38007.38005,356,900
Jan 11, 20247.97008.20007.67007.94007.94007,033,000
Jan 10, 20248.47008.53007.83507.98007.98008,342,700
Jan 09, 20249.19009.30008.42008.44008.44009,053,600
Jan 08, 20248.38009.26008.26009.18009.180013,472,100
Jan 05, 20247.75008.82007.59008.63008.630036,877,000
Jan 04, 202412.130012.180011.915012.080012.08003,721,400
Jan 03, 202412.620012.705011.920012.110012.11003,563,300
Jan 02, 202412.430013.280012.370012.930012.93003,435,700
Dec 29, 202312.410012.765012.370012.550012.55002,121,800
Dec 28, 202312.500012.830012.490012.530012.53001,499,000
Dec 27, 202312.590012.620012.450012.540012.54001,573,300
Dec 26, 202312.480012.570012.350012.520012.52001,793,700
Dec 22, 202312.620012.700012.320012.460012.46002,614,800
Dec 21, 202312.590012.870012.470012.610012.61002,969,200
Dec 20, 202313.060013.160012.300012.330012.33002,331,300
Dec 19, 202313.030013.450012.950013.110013.11002,124,400
Dec 18, 202312.980013.020012.460012.870012.87002,946,100
Dec 15, 202313.530013.760013.030013.080013.08004,750,900
Dec 14, 202312.680013.583012.590013.570013.57004,768,300
Dec 13, 202312.190012.470011.580012.410012.41002,545,100
Dec 12, 202311.880012.500011.500012.320012.32003,316,900
Dec 11, 202311.360011.810011.300011.760011.76003,411,600
Dec 08, 202311.070011.565011.000011.550011.55003,741,900
Dec 07, 202311.000011.190010.850011.060011.06002,798,400
Dec 06, 202311.290011.370011.020011.110011.11002,489,400
Dec 05, 202311.270011.316010.900011.050011.05003,636,100
Dec 04, 202311.210011.470011.160011.330011.33002,910,600
Dec 01, 202310.920011.380010.865011.280011.28004,520,100
Nov 30, 202310.700010.700010.410010.620010.62004,960,600
Nov 29, 202311.320011.440010.670010.690010.69005,527,400
Nov 28, 202311.610011.690011.290011.330011.33002,314,500
Nov 27, 202311.750012.040011.595011.600011.60002,235,500
Nov 24, 202311.760011.838011.600011.800011.8000665,200
Nov 22, 202311.340012.190011.340011.830011.83004,758,700
Nov 21, 202310.950011.380010.780011.000011.00006,244,900
Nov 20, 202311.900011.950011.435011.520011.52002,495,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...