AGL - agilon health, inc.

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 06, 202320.4620.9120.4220.7520.751,647,200
Jun 05, 202320.2321.1020.1520.7120.712,464,700
Jun 02, 202319.4420.2319.3420.2220.222,810,200
Jun 01, 202319.8019.8319.0519.2719.272,939,500
May 31, 202320.1620.2819.6419.8819.884,672,600
May 30, 202320.1220.8020.0420.2520.252,732,000
May 26, 202320.0020.5719.9520.2620.262,536,500
May 25, 202320.1220.2719.0420.0020.004,347,500
May 24, 202320.3120.6020.0820.2720.272,052,000
May 23, 202320.8521.4920.5120.5220.523,931,400
May 22, 202321.8322.0320.6921.0421.045,732,100
May 19, 202322.3322.8021.7321.8521.854,102,000
May 18, 202323.0923.4822.2822.6122.619,354,400
May 17, 202322.7723.4322.7723.1123.1111,641,300
May 16, 202322.6123.7822.5223.0123.0129,518,000
May 15, 202324.1524.1523.4123.8123.811,571,600
May 12, 202325.3425.5824.0324.1524.151,420,200
May 11, 202325.1226.1524.7225.1725.171,677,200
May 10, 202326.7526.7523.9024.9924.994,604,400
May 09, 202325.7526.3425.3426.0126.012,244,900
May 08, 202324.5825.9824.2125.8725.872,047,700
May 05, 202324.2124.8224.1724.5124.511,409,600
May 04, 202323.5424.3622.6224.2924.293,677,600
May 03, 202323.6724.0923.3123.7223.721,384,900
May 02, 202324.2524.3723.6223.7123.711,189,100
May 01, 202324.2524.4123.9124.3024.301,347,400
Apr 28, 202324.5624.5624.1624.2724.271,347,300
Apr 27, 202324.6624.9624.3724.7524.751,802,000
Apr 26, 202325.4025.4824.4024.5524.551,402,900
Apr 25, 202324.9725.5924.8225.1725.172,193,500
Apr 24, 202325.1025.2624.8325.0225.021,937,600
Apr 21, 202324.8025.3424.7525.0125.012,863,000
Apr 20, 202326.2126.4724.9124.9324.932,907,600
Apr 19, 202328.2028.3826.5426.5626.563,427,800
Apr 18, 202327.7528.2727.5328.1828.182,537,200
Apr 17, 202328.9928.9927.4127.4627.462,498,700
Apr 14, 202327.6628.4727.3028.4628.462,939,500
Apr 13, 202327.9628.4727.6927.6927.691,986,500
Apr 12, 202327.8128.0427.5027.7327.732,607,900
Apr 11, 202326.8227.7026.7427.6027.603,142,400
Apr 10, 202326.0326.8725.7726.8426.841,691,100
Apr 06, 202325.8026.2025.5526.1426.141,744,500
Apr 05, 202325.2426.2325.1325.8725.873,963,500
Apr 04, 202325.4925.5324.7025.2825.283,665,900
Apr 03, 202324.0225.5823.5625.3525.353,785,400
Mar 31, 202323.5024.0222.6323.7523.756,536,300
Mar 30, 202326.9427.1722.3423.3723.3710,643,300
Mar 29, 202327.5327.8826.6026.7926.794,252,100
Mar 28, 202328.5428.9327.1527.2227.224,027,000
Mar 27, 202328.8029.4428.4228.5528.553,149,900
Mar 24, 202328.4228.9928.3128.6928.694,724,800
Mar 23, 202328.1828.9827.9428.4028.402,189,200
Mar 22, 202327.9228.4627.5427.8027.803,553,600
Mar 21, 202327.1028.1427.0127.9227.922,656,500
Mar 20, 202326.0727.0125.7826.9026.902,647,700
Mar 17, 202325.8327.0025.8026.7026.704,168,500
Mar 16, 202324.2126.2523.8826.0826.083,358,300
Mar 15, 202324.0624.1123.4723.9123.911,999,700
Mar 14, 202323.5223.8023.2323.6823.681,508,800
Mar 13, 202322.6723.6122.3923.0623.061,191,300
Mar 10, 202323.7023.7022.0922.8422.845,298,100
Mar 09, 202324.5624.6523.5123.6723.671,401,500
Mar 08, 202324.8224.8223.8524.4524.451,826,100
Mar 07, 202324.4025.1524.1824.8024.801,797,100
Mar 06, 202324.9325.3924.3424.3524.352,419,600
Mar 03, 202324.5125.8124.5125.2225.223,690,000
Mar 02, 202323.6024.7821.1724.4724.477,662,700
Mar 01, 202321.2321.4620.8921.0921.092,217,800
Feb 28, 202321.0621.6921.0621.2121.212,764,500
Feb 27, 202321.2521.3520.9721.1621.161,841,700
Feb 24, 202321.1421.1720.5921.1221.122,412,100
Feb 23, 202322.0922.1520.6121.3821.383,174,500
Feb 22, 202322.3622.5721.8822.0022.001,148,100
Feb 21, 202322.5122.6822.0022.2322.231,651,600
Feb 17, 202323.2823.6822.7522.7922.791,596,800
Feb 16, 202323.3423.8923.2523.5823.581,033,300
Feb 15, 202323.1023.6422.7623.6023.60919,500
Feb 14, 202322.7123.2322.5923.1323.131,054,400
Feb 13, 202322.8523.3322.5622.8722.871,419,000
Feb 10, 202323.0123.3922.6522.8422.842,669,900
Feb 09, 202322.4923.1722.3423.1323.131,971,200
Feb 08, 202322.2222.7022.1322.2422.242,157,400
Feb 07, 202321.5722.2421.3022.2022.201,549,400
Feb 06, 202321.8022.1120.8821.2721.273,066,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...