Canada markets open in 4 hours 44 minutes

agilon health, inc. (AGL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
6.17-0.10 (-1.59%)
At close: 04:00PM EST
6.23 +0.06 (+0.97%)
After hours: 04:06PM EST
Time Period:
Feb 27, 2023 - Feb 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 26, 20245.906.625.756.176.175,796,600
Feb 23, 20246.096.496.066.276.274,436,200
Feb 22, 20246.446.526.096.136.135,999,700
Feb 21, 20246.746.876.386.416.414,449,100
Feb 20, 20247.057.116.766.796.792,929,400
Feb 16, 20247.177.307.087.117.112,436,300
Feb 15, 20247.267.437.097.267.262,954,200
Feb 14, 20247.147.227.017.167.163,203,700
Feb 13, 20247.097.246.897.007.004,631,400
Feb 12, 20246.897.526.897.457.456,172,600
Feb 09, 20247.097.386.756.826.824,818,300
Feb 08, 20246.567.106.477.097.097,563,500
Feb 07, 20245.916.565.856.556.556,793,400
Feb 06, 20245.825.995.745.925.924,738,700
Feb 05, 20246.046.075.785.815.815,918,300
Feb 02, 20245.996.155.806.086.084,306,200
Feb 01, 20245.846.165.756.016.015,173,700
Jan 31, 20245.725.985.635.895.898,223,800
Jan 30, 20245.996.005.705.715.715,291,200
Jan 29, 20245.816.065.665.965.967,233,000
Jan 26, 20245.855.995.715.825.826,314,100
Jan 25, 20246.316.355.805.805.8011,005,300
Jan 24, 20246.596.806.476.516.513,368,400
Jan 23, 20246.856.946.446.506.507,496,200
Jan 22, 20246.406.736.246.726.727,632,400
Jan 19, 20246.766.876.366.376.377,058,000
Jan 18, 20247.217.216.586.736.736,874,800
Jan 17, 20247.387.477.137.267.264,121,100
Jan 16, 20247.307.537.007.497.496,792,400
Jan 12, 20247.767.947.317.387.385,356,900
Jan 11, 20247.978.207.677.947.947,033,000
Jan 10, 20248.478.537.847.987.988,342,700
Jan 09, 20249.199.308.428.448.449,053,600
Jan 08, 20248.389.268.269.189.1813,472,100
Jan 05, 20247.758.827.598.638.6336,877,000
Jan 04, 202412.1312.1811.9112.0812.083,721,400
Jan 03, 202412.6212.7011.9212.1112.113,563,300
Jan 02, 202412.4313.2812.3712.9312.933,435,700
Dec 29, 202312.4112.7712.3712.5512.552,121,800
Dec 28, 202312.5012.8312.4912.5312.531,499,000
Dec 27, 202312.5912.6212.4512.5412.541,573,300
Dec 26, 202312.4812.5712.3512.5212.521,793,700
Dec 22, 202312.6212.7012.3212.4612.462,614,800
Dec 21, 202312.5912.8712.4712.6112.612,969,200
Dec 20, 202313.0613.1612.3012.3312.332,331,300
Dec 19, 202313.0313.4512.9513.1113.112,124,400
Dec 18, 202312.9813.0212.4612.8712.872,946,100
Dec 15, 202313.5313.7613.0313.0813.084,750,900
Dec 14, 202312.6813.5812.5913.5713.574,768,300
Dec 13, 202312.1912.4711.5812.4112.412,545,100
Dec 12, 202311.8812.5011.5012.3212.323,316,900
Dec 11, 202311.3611.8111.3011.7611.763,411,600
Dec 08, 202311.0711.5611.0011.5511.553,741,900
Dec 07, 202311.0011.1910.8511.0611.062,798,400
Dec 06, 202311.2911.3711.0211.1111.112,489,400
Dec 05, 202311.2711.3210.9011.0511.053,636,100
Dec 04, 202311.2111.4711.1611.3311.332,910,600
Dec 01, 202310.9211.3810.8611.2811.284,520,100
Nov 30, 202310.7010.7010.4110.6210.624,960,600
Nov 29, 202311.3211.4410.6710.6910.695,527,400
Nov 28, 202311.6111.6911.2911.3311.332,314,500
Nov 27, 202311.7512.0411.6011.6011.602,235,500
Nov 24, 202311.7611.8411.6011.8011.80665,200
Nov 22, 202311.3412.1911.3411.8311.834,758,700
Nov 21, 202310.9511.3810.7811.0011.006,244,900
Nov 20, 202311.9011.9511.4411.5211.522,495,000
Nov 17, 202312.0212.1111.7411.9411.941,822,800
Nov 16, 202312.4812.4811.7611.8511.852,164,800
Nov 15, 202312.1713.2712.1212.4912.493,616,200
Nov 14, 202311.4312.5211.3612.1412.144,428,000
Nov 13, 202311.3511.3510.8011.1711.174,891,100
Nov 10, 202311.6811.7711.2911.3211.325,738,000
Nov 09, 202312.4712.5911.4811.6711.674,468,500
Nov 08, 202313.7313.7312.6812.7212.722,872,700
Nov 07, 202313.1413.9812.9013.6713.673,139,400
Nov 06, 202314.6515.1213.1013.1113.119,206,600
Nov 03, 202314.4615.1412.1414.6614.6616,794,500
Nov 02, 202317.0917.5216.4016.8916.893,870,000
Nov 01, 202317.8217.9116.2616.8716.874,896,600
Oct 31, 202317.8618.3717.8618.0018.002,263,000
Oct 30, 202318.1218.1217.6117.7617.761,294,500
Oct 27, 202318.2418.4317.9518.0618.06973,400
Oct 26, 202318.2218.6518.0318.3718.371,298,800
Oct 25, 202318.7419.0018.0718.2518.251,519,900
Oct 24, 202318.9119.8418.8618.8818.881,491,500
Oct 23, 202319.2819.3518.7018.8518.851,134,300
Oct 20, 202319.7119.7219.2119.3419.341,572,100
Oct 19, 202319.5119.7619.0419.4919.491,351,800
Oct 18, 202319.7819.9419.3719.5019.501,411,800
Oct 17, 202318.5820.3718.5419.8019.803,205,900
Oct 16, 202318.3518.7518.0718.5618.561,334,700
Oct 13, 202318.2518.5217.9818.1518.151,285,600
Oct 12, 202318.5418.5717.8818.2618.262,281,600
Oct 11, 202318.7118.8618.1018.5118.511,837,200
Oct 10, 202318.3718.9518.3218.7818.781,798,600
Oct 09, 202318.0818.4917.9018.3618.361,214,400
Oct 06, 202318.0618.5217.9618.2718.271,890,700
Oct 05, 202318.4618.7117.8918.1618.166,691,600
Oct 04, 202317.1518.5516.9418.5018.503,062,900
Oct 03, 202317.8618.0317.0517.1517.151,979,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...