agilon health, inc. Common Stock (AGL)
3.9400
-0.0600 (-1.50%)
NYSE · Last Trade: Apr 4th, 9:51 AM EDT
Historical Prices For agilon health, inc. Common Stock (AGL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/03/2025 | 3.97 | 4.09 | 3.84 | 4.00 | 4,658,697 | 4.00 |
| 4/02/2025 | 4.00 | 4.18 | 3.90 | 4.07 | 3,283,942 | 4.07 |
| 4/01/2025 | 4.36 | 4.38 | 4.03 | 4.08 | 2,973,786 | 4.08 |
| 3/31/2025 | 4.35 | 4.42 | 4.23 | 4.33 | 4,161,752 | 4.33 |
| 3/28/2025 | 4.56 | 4.67 | 4.34 | 4.49 | 3,482,811 | 4.49 |
| 3/27/2025 | 4.52 | 4.67 | 4.43 | 4.61 | 3,152,705 | 4.61 |
| 3/26/2025 | 4.47 | 4.58 | 4.39 | 4.52 | 3,125,878 | 4.52 |
| 3/25/2025 | 4.46 | 4.58 | 4.39 | 4.48 | 3,681,686 | 4.48 |
| 3/24/2025 | 4.55 | 4.70 | 4.46 | 4.48 | 4,496,844 | 4.48 |
| 3/21/2025 | 4.12 | 4.53 | 4.09 | 4.53 | 8,519,260 | 4.53 |
| 3/20/2025 | 4.32 | 4.36 | 4.04 | 4.10 | 4,613,494 | 4.10 |
| 3/19/2025 | 4.34 | 4.50 | 4.32 | 4.40 | 3,960,630 | 4.40 |
| 3/18/2025 | 4.16 | 4.34 | 4.13 | 4.32 | 6,135,916 | 4.32 |
| 3/17/2025 | 4.07 | 4.22 | 3.96 | 4.20 | 8,251,823 | 4.20 |
| 3/14/2025 | 4.06 | 4.18 | 3.88 | 4.05 | 7,035,583 | 4.05 |
| 3/13/2025 | 3.95 | 4.16 | 3.94 | 4.00 | 5,072,667 | 4.00 |
| 3/12/2025 | 3.86 | 4.03 | 3.80 | 3.94 | 6,959,365 | 3.94 |
| 3/11/2025 | 3.59 | 3.91 | 3.58 | 3.85 | 8,264,888 | 3.85 |
| 3/10/2025 | 3.48 | 3.82 | 3.41 | 3.57 | 7,611,662 | 3.57 |
| 3/07/2025 | 3.50 | 3.57 | 3.23 | 3.51 | 5,965,068 | 3.51 |
| 3/06/2025 | 3.48 | 3.68 | 3.46 | 3.53 | 6,795,224 | 3.53 |
| 3/05/2025 | 3.18 | 3.60 | 3.13 | 3.54 | 9,001,445 | 3.54 |
| 3/04/2025 | 2.91 | 3.25 | 2.82 | 3.17 | 5,851,692 | 3.17 |
| 3/03/2025 | 3.16 | 3.20 | 2.96 | 2.98 | 3,240,065 | 2.98 |
| 2/28/2025 | 3.29 | 3.39 | 2.99 | 3.12 | 6,348,613 | 3.12 |
| 2/27/2025 | 3.47 | 3.68 | 3.31 | 3.35 | 6,500,824 | 3.35 |
| 2/26/2025 | 3.24 | 4.08 | 3.10 | 3.36 | 15,267,193 | 3.36 |
| 2/25/2025 | 3.63 | 3.83 | 3.61 | 3.63 | 6,810,924 | 3.63 |
| 2/24/2025 | 3.57 | 3.69 | 3.42 | 3.64 | 6,115,698 | 3.64 |
| 2/21/2025 | 3.65 | 3.81 | 3.52 | 3.52 | 4,744,279 | 3.52 |
| 2/20/2025 | 3.55 | 3.69 | 3.52 | 3.62 | 5,695,169 | 3.62 |
| 2/19/2025 | 3.41 | 3.73 | 3.41 | 3.57 | 6,624,558 | 3.57 |
| 2/18/2025 | 3.43 | 3.50 | 3.32 | 3.44 | 11,370,444 | 3.44 |
| 2/14/2025 | 3.50 | 3.61 | 3.40 | 3.42 | 4,629,436 | 3.42 |
| 2/13/2025 | 3.56 | 3.68 | 3.48 | 3.48 | 4,881,814 | 3.48 |
| 2/12/2025 | 3.35 | 3.59 | 3.29 | 3.57 | 5,581,453 | 3.57 |
| 2/11/2025 | 3.27 | 3.55 | 3.27 | 3.43 | 5,605,703 | 3.43 |
| 2/10/2025 | 3.37 | 3.38 | 3.19 | 3.29 | 2,481,744 | 3.29 |
| 2/07/2025 | 3.30 | 3.45 | 3.28 | 3.33 | 3,404,087 | 3.33 |
| 2/06/2025 | 3.53 | 3.55 | 3.20 | 3.28 | 3,493,459 | 3.28 |
| 2/05/2025 | 3.51 | 3.55 | 3.39 | 3.50 | 2,839,011 | 3.50 |
| 2/04/2025 | 3.37 | 3.51 | 3.31 | 3.48 | 2,411,805 | 3.48 |
| 2/03/2025 | 3.23 | 3.52 | 3.21 | 3.39 | 4,248,881 | 3.39 |
| 1/31/2025 | 3.59 | 3.62 | 3.23 | 3.34 | 5,180,628 | 3.34 |
| 1/30/2025 | 3.49 | 3.76 | 3.45 | 3.59 | 9,647,138 | 3.59 |
| 1/29/2025 | 3.49 | 3.58 | 3.37 | 3.43 | 2,531,010 | 3.43 |
| 1/28/2025 | 3.39 | 3.61 | 3.38 | 3.51 | 6,466,058 | 3.51 |
| 1/27/2025 | 3.55 | 3.65 | 3.29 | 3.39 | 7,203,025 | 3.39 |
| 1/24/2025 | 3.71 | 3.75 | 3.58 | 3.61 | 2,894,839 | 3.61 |
| 1/23/2025 | 3.52 | 3.71 | 3.38 | 3.69 | 4,166,052 | 3.69 |
| 1/22/2025 | 3.44 | 3.65 | 3.37 | 3.55 | 5,011,584 | 3.55 |
| 1/21/2025 | 3.16 | 3.44 | 3.12 | 3.41 | 7,517,028 | 3.41 |
| 1/17/2025 | 2.96 | 3.29 | 2.94 | 3.09 | 7,729,650 | 3.09 |
| 1/16/2025 | 2.80 | 3.21 | 2.79 | 2.96 | 10,034,449 | 2.96 |
| 1/15/2025 | 2.88 | 2.94 | 2.75 | 2.82 | 5,407,784 | 2.82 |
| 1/14/2025 | 2.89 | 3.04 | 2.70 | 2.75 | 6,033,570 | 2.75 |
| 1/13/2025 | 2.43 | 2.90 | 2.38 | 2.88 | 7,786,937 | 2.88 |
| 1/10/2025 | 2.20 | 2.59 | 2.17 | 2.43 | 6,909,126 | 2.43 |
| 1/08/2025 | 2.13 | 2.26 | 2.06 | 2.19 | 4,037,806 | 2.19 |
| 1/07/2025 | 2.03 | 2.17 | 2.03 | 2.15 | 3,580,125 | 2.15 |
| 1/06/2025 | 2.12 | 2.18 | 2.05 | 2.06 | 2,310,675 | 2.06 |