Agilon Health Inc. (AGL)
NYSE: AGL
· Real-Time Price · USD
1.27
0.07 (5.83%)
At close: Sep 08, 2025, 3:59 PM
1.25
-1.54%
After-hours: Sep 08, 2025, 05:50 PM EDT
AGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.22 | 1.28 | 1.19 | 1.20 | 1.20 | -0.83% | 11,904,869 |
| Sep 4, 2025 | 1.21 | 1.26 | 1.15 | 1.21 | 1.21 | 0.83% | 7,748,100 |
| Sep 3, 2025 | 1.27 | 1.28 | 1.19 | 1.20 | 1.20 | -5.51% | 4,475,942 |
| Sep 2, 2025 | 1.28 | 1.30 | 1.25 | 1.27 | 1.27 | -0.78% | 4,059,600 |
| Aug 29, 2025 | 1.25 | 1.29 | 1.25 | 1.28 | 1.28 | 0.79% | 3,906,510 |
| Aug 28, 2025 | 1.32 | 1.33 | 1.24 | 1.27 | 1.27 | -2.31% | 4,261,100 |
| Aug 27, 2025 | 1.25 | 1.34 | 1.24 | 1.30 | 1.30 | 5.69% | 5,105,618 |
| Aug 26, 2025 | 1.37 | 1.38 | 1.20 | 1.23 | 1.23 | -10.87% | 7,888,600 |
| Aug 25, 2025 | 1.31 | 1.43 | 1.30 | 1.38 | 1.38 | 3.76% | 6,315,600 |
| Aug 22, 2025 | 1.24 | 1.35 | 1.23 | 1.33 | 1.33 | 8.13% | 8,663,501 |
| Aug 21, 2025 | 1.21 | 1.26 | 1.19 | 1.23 | 1.23 | 1.65% | 5,767,000 |
| Aug 20, 2025 | 1.19 | 1.24 | 1.17 | 1.21 | 1.21 | -3.20% | 7,237,003 |
| Aug 19, 2025 | 1.25 | 1.27 | 1.18 | 1.25 | 1.25 | 1.63% | 7,979,800 |
| Aug 18, 2025 | 1.11 | 1.27 | 1.10 | 1.23 | 1.23 | 10.81% | 8,173,121 |
| Aug 15, 2025 | 1.06 | 1.16 | 1.01 | 1.11 | 1.11 | 4.72% | 17,678,700 |
| Aug 14, 2025 | 1.00 | 1.11 | 0.98 | 1.06 | 1.06 | 0.95% | 9,847,100 |
| 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 |