Agilon Health Inc. (AGL)
NYSE: AGL
· Real-Time Price · USD
1.11
0.05 (4.72%)
At close: Aug 15, 2025, 3:59 PM
1.10
-1.35%
After-hours: Aug 15, 2025, 07:53 PM EDT
AGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.00 | 1.11 | 0.98 | 1.06 | 1.06 | 0.95% | 9,808,643 |
| Aug 13, 2025 | 0.90 | 1.15 | 0.90 | 1.05 | 1.05 | 17.98% | 25,919,700 |
| Aug 12, 2025 | 0.85 | 0.94 | 0.83 | 0.89 | 0.89 | 3.49% | 29,166,371 |
| Aug 11, 2025 | 0.84 | 0.88 | 0.82 | 0.86 | 0.86 | -1.15% | 12,886,140 |
| Aug 8, 2025 | 0.84 | 0.94 | 0.82 | 0.87 | 0.87 | -1.14% | 30,450,544 |
| Aug 7, 2025 | 0.86 | 0.89 | 0.80 | 0.88 | 0.88 | -1.12% | 33,666,200 |
| Aug 6, 2025 | 0.86 | 0.97 | 0.81 | 0.89 | 0.89 | 1.14% | 55,973,024 |
| Aug 5, 2025 | 1.03 | 1.04 | 0.71 | 0.88 | 0.88 | -51.65% | 175,221,400 |
| Aug 4, 2025 | 1.70 | 1.82 | 1.69 | 1.82 | 1.82 | 7.06% | 4,209,425 |
| Aug 1, 2025 | 1.77 | 1.79 | 1.67 | 1.70 | 1.70 | -5.03% | 3,042,600 |
| Jul 31, 2025 | 1.91 | 1.92 | 1.78 | 1.79 | 1.79 | -6.28% | 3,333,008 |
| Jul 30, 2025 | 1.91 | 1.96 | 1.87 | 1.91 | 1.91 | -1.04% | 3,138,000 |
| Jul 29, 2025 | 2.00 | 2.01 | 1.90 | 1.93 | 1.93 | -3.02% | 3,070,800 |
| Jul 28, 2025 | 2.08 | 2.11 | 1.99 | 1.99 | 1.99 | -3.40% | 2,439,000 |
| Jul 25, 2025 | 2.07 | 2.10 | 2.04 | 2.06 | 2.06 | -0.48% | 3,068,723 |
| Jul 24, 2025 | 2.27 | 2.28 | 2.07 | 2.07 | 2.07 | -9.61% | 3,992,900 |
| Jul 23, 2025 | 2.17 | 2.29 | 2.11 | 2.29 | 2.29 | 5.05% | 3,242,412 |
| Jul 22, 2025 | 2.14 | 2.21 | 2.14 | 2.18 | 2.18 | 1.87% | 1,928,040 |
| Jul 21, 2025 | 2.13 | 2.24 | 2.12 | 2.14 | 2.14 | 0.94% | 2,112,300 |
| Jul 18, 2025 | 2.18 | 2.18 | 2.10 | 2.12 | 2.12 | -2.30% | 3,067,221 |