Canada markets closed

agilon health, inc. (AGL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
22.05-0.56 (-2.48%)
At close: 04:00PM EST
22.05 -0.01 (-0.05%)
After hours: 04:03PM EST
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 202322.2322.7021.7922.0522.052,249,700
Feb 02, 202323.0023.1522.3822.6122.613,137,500
Feb 01, 202321.9322.9021.5322.8322.831,896,600
Jan 31, 202320.6121.9920.5821.7621.763,263,000
Jan 30, 202320.2520.7520.1620.6120.611,296,500
Jan 27, 202320.1020.8920.1020.5520.551,614,100
Jan 26, 202320.4320.4319.8120.2220.22691,200
Jan 25, 202319.6220.1819.3320.1020.101,541,100
Jan 24, 202320.5220.5919.5819.7619.761,358,300
Jan 23, 202320.4020.5420.0020.5020.501,399,800
Jan 20, 202319.9920.8319.8320.4120.411,778,100
Jan 19, 202319.6819.9319.4919.8019.801,339,600
Jan 18, 202319.8820.1219.6419.7719.771,540,900
Jan 17, 202319.8520.1919.5019.7619.762,251,600
Jan 13, 202319.0019.8718.7119.8319.831,925,400
Jan 12, 202319.1819.4018.4219.2319.231,839,400
Jan 11, 202318.7319.4218.5519.1319.132,711,000
Jan 10, 202317.6019.1617.6018.7218.723,120,800
Jan 09, 202316.2517.6916.1617.5617.563,979,300
Jan 06, 202315.9615.9615.0015.3915.391,520,800
Jan 05, 202315.9115.9115.4115.8615.863,329,500
Jan 04, 202316.2716.6016.0216.1216.121,906,000
Jan 03, 202316.3616.6615.5116.0416.041,663,000
Dec 30, 202216.0116.2215.7716.1416.141,253,300
Dec 29, 202216.1616.5915.9816.2016.201,233,900
Dec 28, 202216.0916.1915.8815.9915.99965,200
Dec 27, 202216.1816.3715.8616.1116.111,354,200
Dec 23, 202216.9317.0716.1816.2816.281,075,700
Dec 22, 202216.8617.0416.7016.9816.981,241,200
Dec 21, 202216.5716.9216.3516.8616.86996,300
Dec 20, 202216.3616.8816.3616.4016.401,718,300
Dec 19, 202216.9217.0116.3316.4516.451,830,400
Dec 16, 202217.0017.3116.6517.2317.232,805,400
Dec 15, 202217.4217.5916.9917.2017.201,906,100
Dec 14, 202217.5718.1717.2617.6217.621,511,100
Dec 13, 202218.0018.3417.3217.7017.701,149,500
Dec 12, 202217.2417.8117.0417.6917.69913,200
Dec 09, 202217.6217.9817.2817.3117.311,127,400
Dec 08, 202217.1217.4817.0517.3317.332,082,300
Dec 07, 202217.6718.0317.0317.0817.082,116,000
Dec 06, 202217.7218.1617.5217.7817.782,719,500
Dec 05, 202218.0018.3717.2417.7217.725,553,300
Dec 02, 202217.8118.2617.6618.1318.131,094,900
Dec 01, 202217.5818.3217.5818.0618.061,745,600
Nov 30, 202216.8817.5716.4017.5617.561,816,300
Nov 29, 202216.4016.7315.8716.7016.701,954,100
Nov 28, 202216.6616.7716.2816.2916.291,946,300
Nov 25, 202216.3416.7416.1516.6616.66575,100
Nov 23, 202216.4516.8716.2716.4316.43808,700
Nov 22, 202216.0816.4115.7616.1416.142,415,400
Nov 21, 202216.9517.0415.8616.0416.042,056,200
Nov 18, 202216.8817.2816.7217.1717.171,465,700
Nov 17, 202217.6117.6216.6016.6216.621,737,200
Nov 16, 202218.6518.8817.9117.9317.932,234,000
Nov 15, 202218.8719.0518.5118.7918.791,440,100
Nov 14, 202218.9819.3718.5118.5418.541,739,600
Nov 11, 202218.0719.0818.0718.9818.981,596,100
Nov 10, 202218.3218.6717.9118.0918.091,354,700
Nov 09, 202218.2318.2417.3117.4317.432,595,300
Nov 08, 202217.5618.6217.2518.2718.271,970,900
Nov 07, 202217.1817.6617.0517.4417.442,284,400
Nov 04, 202219.2819.4416.6617.3217.324,713,800
Nov 03, 202219.7219.8319.1219.3119.312,380,500
Nov 02, 202219.9120.4719.4219.8319.831,620,400
Nov 01, 202220.2020.2919.4819.8219.821,647,700
Oct 31, 202220.0720.3819.6919.8519.851,341,700
Oct 28, 202220.2620.5219.6620.1220.121,694,900
Oct 27, 202220.9421.0120.1920.2720.271,029,900
Oct 26, 202220.7721.3320.6120.8020.801,459,500
Oct 25, 202220.1220.8920.0620.8220.821,363,800
Oct 24, 202220.1020.1919.6019.9919.991,182,800
Oct 21, 202220.3520.3619.4120.1520.151,113,400
Oct 20, 202219.7720.7419.5120.3620.361,587,400
Oct 19, 202220.9720.9719.5219.7119.712,362,200
Oct 18, 202221.8222.2321.1021.1321.132,165,800
Oct 17, 202221.5022.4221.0921.3321.332,119,600
Oct 14, 202222.3222.5921.1321.1821.181,037,700
Oct 13, 202221.8922.3921.5522.0922.09952,300
Oct 12, 202222.7022.7021.8722.4622.461,387,000
Oct 11, 202221.4722.7520.8122.6222.621,714,400
Oct 10, 202222.5522.5521.2921.5621.561,963,500
Oct 07, 202222.7522.8622.2322.5622.562,119,900
Oct 06, 202223.8824.2823.1023.1423.141,975,800
Oct 05, 202223.9924.5623.5123.9323.931,317,700
Oct 04, 202224.4424.9024.2224.2824.281,971,700
Oct 03, 202223.6024.0422.8623.8723.871,319,900
Sept 30, 202223.4024.5223.3523.4223.422,835,000
Sept 29, 202223.4023.8523.0323.5223.521,314,700
Sept 28, 202223.1323.8123.0223.6223.621,460,900
Sept 27, 202222.8523.7022.6123.1023.102,078,700
Sept 26, 202222.2622.8622.2522.4522.451,053,100
Sept 23, 202222.2722.8822.0122.4322.433,102,400
Sept 22, 202223.4523.6221.6122.4522.453,511,900
Sept 21, 202223.6624.1723.4023.5123.511,534,300
Sept 20, 202223.5724.2823.3823.5023.501,726,600
Sept 19, 202223.7724.2322.8423.7423.742,295,300
Sept 16, 202224.5724.6824.0124.2224.2212,659,800
Sept 15, 202224.2525.4324.2524.9524.952,168,900
Sept 14, 202224.4424.9524.1624.5624.561,937,900
Sept 13, 202224.0024.5923.8324.1324.132,641,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...