agilon health, inc. (AGL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:24AM EDT. Market open.
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 5.48 | 5.56 | 5.20 | 5.27 | 5.27 | 545,908 |
| Apr 23, 2024 | 5.12 | 5.48 | 5.12 | 5.34 | 5.34 | 2,229,300 |
| Apr 22, 2024 | 5.43 | 5.45 | 5.10 | 5.16 | 5.16 | 4,260,900 |
| Apr 19, 2024 | 5.37 | 5.76 | 5.28 | 5.46 | 5.46 | 6,689,700 |
| Apr 18, 2024 | 5.01 | 5.52 | 4.94 | 5.38 | 5.38 | 5,733,100 |
| Apr 17, 2024 | 4.49 | 5.05 | 4.41 | 5.01 | 5.01 | 6,790,100 |
| Apr 16, 2024 | 4.60 | 4.79 | 4.45 | 4.48 | 4.48 | 5,839,800 |
| Apr 15, 2024 | 4.95 | 5.05 | 4.45 | 4.46 | 4.46 | 5,917,700 |
| Apr 12, 2024 | 5.29 | 5.39 | 4.94 | 4.95 | 4.95 | 2,927,900 |
| Apr 11, 2024 | 5.43 | 5.55 | 5.24 | 5.33 | 5.33 | 2,558,400 |
| Apr 10, 2024 | 5.37 | 5.64 | 5.28 | 5.40 | 5.40 | 3,802,000 |
| Apr 09, 2024 | 5.20 | 5.57 | 5.18 | 5.56 | 5.56 | 4,227,100 |
| Apr 08, 2024 | 4.77 | 5.20 | 4.67 | 5.18 | 5.18 | 3,800,800 |
| Apr 05, 2024 | 4.81 | 4.87 | 4.69 | 4.75 | 4.75 | 2,714,200 |
| Apr 04, 2024 | 4.76 | 4.93 | 4.70 | 4.84 | 4.84 | 4,326,400 |
| Apr 03, 2024 | 5.12 | 5.12 | 4.68 | 4.75 | 4.75 | 6,474,500 |
| Apr 02, 2024 | 5.65 | 5.66 | 5.01 | 5.08 | 5.08 | 4,754,800 |
| Apr 01, 2024 | 6.15 | 6.20 | 5.78 | 5.84 | 5.84 | 3,549,700 |
| Mar 28, 2024 | 5.73 | 6.16 | 5.65 | 6.10 | 6.10 | 4,748,100 |
| Mar 27, 2024 | 5.08 | 5.76 | 5.06 | 5.73 | 5.73 | 6,465,800 |
| Mar 26, 2024 | 4.79 | 5.01 | 4.70 | 4.99 | 4.99 | 6,008,400 |
| Mar 25, 2024 | 4.89 | 4.91 | 4.44 | 4.76 | 4.76 | 7,142,900 |
| Mar 22, 2024 | 5.44 | 5.45 | 4.88 | 4.89 | 4.89 | 3,704,700 |
| Mar 21, 2024 | 5.50 | 5.72 | 5.40 | 5.43 | 5.43 | 5,150,800 |
| Mar 20, 2024 | 5.44 | 5.55 | 5.20 | 5.51 | 5.51 | 2,798,400 |
| Mar 19, 2024 | 5.47 | 5.76 | 5.39 | 5.46 | 5.46 | 4,858,700 |
| Mar 18, 2024 | 5.31 | 5.46 | 5.15 | 5.40 | 5.40 | 3,294,000 |
| Mar 15, 2024 | 5.22 | 5.35 | 5.14 | 5.32 | 5.32 | 4,876,400 |
| Mar 14, 2024 | 5.26 | 5.29 | 5.09 | 5.23 | 5.23 | 5,613,700 |
| Mar 13, 2024 | 5.73 | 5.83 | 5.30 | 5.30 | 5.30 | 6,469,100 |
| Mar 12, 2024 | 5.96 | 6.01 | 5.73 | 5.77 | 5.77 | 8,443,100 |
| Mar 11, 2024 | 5.92 | 6.09 | 5.86 | 5.96 | 5.96 | 3,206,300 |
| Mar 08, 2024 | 5.99 | 6.17 | 5.84 | 5.92 | 5.92 | 3,272,100 |
| Mar 07, 2024 | 5.80 | 6.04 | 5.69 | 5.93 | 5.93 | 3,555,700 |
| Mar 06, 2024 | 5.91 | 5.99 | 5.66 | 5.78 | 5.78 | 3,493,700 |
| Mar 05, 2024 | 5.98 | 6.26 | 5.97 | 5.98 | 5.98 | 3,148,800 |
| Mar 04, 2024 | 6.06 | 6.15 | 5.93 | 6.05 | 6.05 | 3,558,300 |
| Mar 01, 2024 | 6.09 | 6.14 | 5.73 | 6.04 | 6.04 | 7,038,800 |
| Feb 29, 2024 | 6.47 | 6.52 | 5.79 | 6.13 | 6.13 | 8,065,100 |
| Feb 28, 2024 | 6.12 | 7.11 | 5.97 | 6.36 | 6.36 | 11,166,500 |
| Feb 27, 2024 | 6.34 | 6.72 | 6.25 | 6.48 | 6.48 | 8,157,900 |
| Feb 26, 2024 | 5.90 | 6.62 | 5.75 | 6.17 | 6.17 | 5,796,600 |
| Feb 23, 2024 | 6.09 | 6.49 | 6.06 | 6.27 | 6.27 | 4,436,500 |
| Feb 22, 2024 | 6.44 | 6.52 | 6.09 | 6.13 | 6.13 | 5,999,700 |
| Feb 21, 2024 | 6.74 | 6.87 | 6.38 | 6.41 | 6.41 | 4,449,100 |
| Feb 20, 2024 | 7.05 | 7.11 | 6.76 | 6.79 | 6.79 | 2,929,400 |
| Feb 16, 2024 | 7.17 | 7.30 | 7.08 | 7.11 | 7.11 | 2,436,300 |
| Feb 15, 2024 | 7.26 | 7.43 | 7.09 | 7.26 | 7.26 | 2,954,200 |
| Feb 14, 2024 | 7.14 | 7.22 | 7.01 | 7.16 | 7.16 | 3,203,700 |
| Feb 13, 2024 | 7.09 | 7.24 | 6.89 | 7.00 | 7.00 | 4,631,400 |
| Feb 12, 2024 | 6.89 | 7.52 | 6.89 | 7.45 | 7.45 | 6,172,600 |
| Feb 09, 2024 | 7.09 | 7.38 | 6.75 | 6.82 | 6.82 | 4,818,300 |
| Feb 08, 2024 | 6.56 | 7.10 | 6.47 | 7.09 | 7.09 | 7,563,500 |
| Feb 07, 2024 | 5.91 | 6.56 | 5.85 | 6.55 | 6.55 | 6,793,400 |
| Feb 06, 2024 | 5.82 | 5.99 | 5.74 | 5.92 | 5.92 | 4,738,700 |
| Feb 05, 2024 | 6.04 | 6.07 | 5.78 | 5.81 | 5.81 | 5,918,300 |
| Feb 02, 2024 | 5.99 | 6.15 | 5.80 | 6.08 | 6.08 | 4,306,200 |
| Feb 01, 2024 | 5.84 | 6.16 | 5.75 | 6.01 | 6.01 | 5,173,700 |
| Jan 31, 2024 | 5.72 | 5.98 | 5.63 | 5.89 | 5.89 | 8,223,800 |
| Jan 30, 2024 | 5.99 | 6.00 | 5.70 | 5.71 | 5.71 | 5,291,200 |
| Jan 29, 2024 | 5.81 | 6.06 | 5.66 | 5.96 | 5.96 | 7,233,000 |
| Jan 26, 2024 | 5.85 | 5.99 | 5.71 | 5.82 | 5.82 | 6,314,100 |
| Jan 25, 2024 | 6.31 | 6.35 | 5.80 | 5.80 | 5.80 | 11,005,300 |
| Jan 24, 2024 | 6.59 | 6.80 | 6.47 | 6.51 | 6.51 | 3,368,400 |
| Jan 23, 2024 | 6.85 | 6.94 | 6.44 | 6.50 | 6.50 | 7,496,200 |
| Jan 22, 2024 | 6.40 | 6.73 | 6.24 | 6.72 | 6.72 | 7,632,400 |
| Jan 19, 2024 | 6.76 | 6.87 | 6.36 | 6.37 | 6.37 | 7,058,000 |
| Jan 18, 2024 | 7.21 | 7.21 | 6.58 | 6.73 | 6.73 | 6,874,800 |
| Jan 17, 2024 | 7.38 | 7.47 | 7.13 | 7.26 | 7.26 | 4,121,100 |
| Jan 16, 2024 | 7.30 | 7.53 | 7.00 | 7.49 | 7.49 | 6,792,400 |
| Jan 12, 2024 | 7.76 | 7.94 | 7.31 | 7.38 | 7.38 | 5,356,900 |
| Jan 11, 2024 | 7.97 | 8.20 | 7.67 | 7.94 | 7.94 | 7,033,000 |
| Jan 10, 2024 | 8.47 | 8.53 | 7.84 | 7.98 | 7.98 | 8,342,700 |
| Jan 09, 2024 | 9.19 | 9.30 | 8.42 | 8.44 | 8.44 | 9,053,600 |
| Jan 08, 2024 | 8.38 | 9.26 | 8.26 | 9.18 | 9.18 | 13,472,100 |
| Jan 05, 2024 | 7.75 | 8.82 | 7.59 | 8.63 | 8.63 | 36,877,000 |
| Jan 04, 2024 | 12.13 | 12.18 | 11.91 | 12.08 | 12.08 | 3,721,400 |
| Jan 03, 2024 | 12.62 | 12.70 | 11.92 | 12.11 | 12.11 | 3,563,300 |
| Jan 02, 2024 | 12.43 | 13.28 | 12.37 | 12.93 | 12.93 | 3,435,700 |
| Dec 29, 2023 | 12.41 | 12.77 | 12.37 | 12.55 | 12.55 | 2,121,800 |
| Dec 28, 2023 | 12.50 | 12.83 | 12.49 | 12.53 | 12.53 | 1,499,000 |
| Dec 27, 2023 | 12.59 | 12.62 | 12.45 | 12.54 | 12.54 | 1,573,300 |
| Dec 26, 2023 | 12.48 | 12.57 | 12.35 | 12.52 | 12.52 | 1,793,700 |
| Dec 22, 2023 | 12.62 | 12.70 | 12.32 | 12.46 | 12.46 | 2,614,800 |
| Dec 21, 2023 | 12.59 | 12.87 | 12.47 | 12.61 | 12.61 | 2,969,200 |
| Dec 20, 2023 | 13.06 | 13.16 | 12.30 | 12.33 | 12.33 | 2,331,300 |
| Dec 19, 2023 | 13.03 | 13.45 | 12.95 | 13.11 | 13.11 | 2,124,400 |
| Dec 18, 2023 | 12.98 | 13.02 | 12.46 | 12.87 | 12.87 | 2,946,100 |
| Dec 15, 2023 | 13.53 | 13.76 | 13.03 | 13.08 | 13.08 | 4,750,900 |
| Dec 14, 2023 | 12.68 | 13.58 | 12.59 | 13.57 | 13.57 | 4,768,300 |
| Dec 13, 2023 | 12.19 | 12.47 | 11.58 | 12.41 | 12.41 | 2,545,100 |
| Dec 12, 2023 | 11.88 | 12.50 | 11.50 | 12.32 | 12.32 | 3,316,900 |
| Dec 11, 2023 | 11.36 | 11.81 | 11.30 | 11.76 | 11.76 | 3,411,600 |
| Dec 08, 2023 | 11.07 | 11.56 | 11.00 | 11.55 | 11.55 | 3,741,900 |
| Dec 07, 2023 | 11.00 | 11.19 | 10.85 | 11.06 | 11.06 | 2,798,400 |
| Dec 06, 2023 | 11.29 | 11.37 | 11.02 | 11.11 | 11.11 | 2,489,400 |
| Dec 05, 2023 | 11.27 | 11.32 | 10.90 | 11.05 | 11.05 | 3,636,100 |
| Dec 04, 2023 | 11.21 | 11.47 | 11.16 | 11.33 | 11.33 | 2,910,600 |
| Dec 01, 2023 | 10.92 | 11.38 | 10.86 | 11.28 | 11.28 | 4,520,100 |
| Nov 30, 2023 | 10.70 | 10.70 | 10.41 | 10.62 | 10.62 | 4,960,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.