Canada markets closed

agilon health, inc. (AGL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
22.43-0.02 (-0.09%)
At close: 04:00PM EDT
22.43 0.00 (0.00%)
After hours: 04:47PM EDT
Time Period:
Sept 25, 2021 - Sept 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Sept 12, 202223.6324.8623.6324.7524.751,871,500
Sept 09, 202223.1223.7422.7423.4823.481,769,200
Sept 08, 202222.1023.3521.9423.1223.122,332,900
Sept 07, 202220.5322.3120.4622.2222.222,198,600
Sept 06, 202221.5421.8720.4920.5320.532,482,600
Sept 02, 202221.3021.3420.6521.0721.071,126,400
Sept 01, 202220.5021.0419.9621.0221.021,711,700
Aug 31, 202221.0021.5720.3120.7820.782,814,500
Aug 30, 202221.2721.3420.3320.4220.422,070,400
Aug 29, 202221.0121.2920.7420.8320.832,329,400
Aug 26, 202222.1222.4120.9921.1821.182,241,600
Aug 25, 202222.5022.5521.7722.1922.192,238,200
Aug 24, 202221.1422.4120.1822.0522.052,807,600
Aug 23, 202221.0821.5120.3921.4121.411,961,000
Aug 22, 202220.8021.3220.3621.2021.203,928,000
Aug 19, 202220.5420.8220.0220.3420.342,699,400
Aug 18, 202221.1221.1520.3520.7120.713,426,700
Aug 17, 202222.1522.1921.0221.1021.102,416,200
Aug 16, 202223.1823.3622.2522.4022.402,487,800
Aug 15, 202223.1323.4522.8023.3023.302,527,100
Aug 12, 202223.2523.6122.6623.3923.397,186,700
Aug 11, 202227.2528.2825.7425.7525.751,994,800
Aug 10, 202226.6727.0926.4827.0127.011,421,200
Aug 09, 202226.8727.0626.1226.3526.351,574,900
Aug 08, 202226.1327.5825.7827.0727.072,123,000
Aug 05, 202224.7625.6223.8025.5925.592,520,600
Aug 04, 202226.5826.5825.2725.5225.522,814,600
Aug 03, 202226.4826.6625.7326.4526.452,412,100
Aug 02, 202224.9626.0424.9125.8125.811,562,000
Aug 01, 202224.7425.3124.4825.0825.081,924,100
Jul 29, 202225.1125.5324.8825.0325.031,536,900
Jul 28, 202225.0225.3824.4825.1925.191,338,400
Jul 27, 202225.9726.3023.7725.1125.116,344,500
Jul 26, 202225.1126.5024.8525.9525.952,102,700
Jul 25, 202224.8525.4624.5225.1325.132,135,800
Jul 22, 202227.6127.7624.9725.1825.182,578,900
Jul 21, 202227.0028.3626.9427.4727.474,981,000
Jul 20, 202226.3526.8725.6326.4626.461,928,300
Jul 19, 202226.0626.2725.3625.9525.951,524,100
Jul 18, 202226.6027.0425.5725.6125.611,589,000
Jul 15, 202226.4826.7625.2926.3926.392,096,000
Jul 14, 202226.0826.1925.1225.9925.991,894,400
Jul 13, 202225.6426.5025.1625.8125.811,139,000
Jul 12, 202226.1926.6825.6126.1326.131,266,400
Jul 11, 202226.4426.7325.4726.2226.221,666,500
Jul 08, 202225.5627.1225.1726.7026.703,176,700
Jul 07, 202224.3025.9824.3025.9525.953,406,600
Jul 06, 202223.8424.8323.8424.4724.472,770,100
Jul 05, 202222.4823.9421.9723.8423.843,049,700
Jul 01, 202221.9222.7321.6122.6022.601,250,800
Jun 30, 202221.0521.9120.7921.8321.831,418,800
Jun 29, 202221.4621.7221.2021.2621.26734,600
Jun 28, 202221.9922.5221.4121.6021.601,477,900
Jun 27, 202222.0422.3221.5621.9521.951,159,300
Jun 24, 202222.5022.5421.6121.9821.982,879,900
Jun 23, 202220.2222.4919.8122.4622.462,343,600
Jun 22, 202219.6220.4019.4019.9919.991,382,300
Jun 21, 202219.3220.2519.3219.8419.841,387,300
Jun 17, 202218.3719.4718.3019.1519.152,027,100
Jun 16, 202218.1518.7717.4118.1418.142,324,800
Jun 15, 202219.4119.6118.5119.0219.021,983,900
Jun 14, 202218.5519.0017.7418.7718.771,263,800
Jun 13, 202218.8519.4818.2918.5518.551,551,600
Jun 10, 202219.6419.7619.1219.6119.611,244,900
Jun 09, 202221.0021.6119.9720.0420.041,520,200
Jun 08, 202220.4521.4120.3821.3021.301,205,100
Jun 07, 202219.2920.5319.1520.4620.461,192,600
Jun 06, 202219.9520.3819.3719.5519.551,183,200
Jun 03, 202219.5919.8319.0419.5919.591,084,800
Jun 02, 202218.3820.1018.1719.8619.862,047,400
Jun 01, 202219.1019.4017.6918.1818.182,323,900
May 31, 202219.7320.3118.8319.1019.1017,753,500
May 27, 202219.3820.0719.3819.7019.702,930,000
May 26, 202219.4119.9619.1519.2219.221,579,400
May 25, 202218.8319.8418.8319.4019.401,889,400
May 24, 202219.0719.2518.4718.8018.801,566,000
May 23, 202219.8619.9119.0019.2319.231,297,500
May 20, 202219.4319.9018.5219.5019.502,222,000
May 19, 202218.7519.9318.7519.1919.193,070,900
May 18, 202219.2219.9618.6718.7518.751,436,200
May 17, 202219.5819.6518.4019.5319.531,516,600
May 16, 202218.9019.5118.7319.2319.233,648,300
May 13, 202217.3419.2217.3419.1719.171,985,200
May 12, 202216.0817.1315.4617.0017.003,061,700
May 11, 202215.4216.6415.3716.2516.254,080,200
May 10, 202217.0217.3414.8215.5815.581,538,400
May 09, 202217.0417.8715.9716.6716.671,826,800
May 06, 202217.8918.1815.6417.6717.673,242,300
May 05, 202218.8018.8017.2518.0118.011,926,800
May 04, 202218.5319.3917.4219.3419.342,174,700
May 03, 202218.3419.0518.0718.5118.511,780,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...