Dark

AGL
agilon health, inc.
stock NYSE

At Close

Sep 29, 2026 3:59:49 PM EDT

78.00USD-1.924%(-1.53)181,087

63.08Bid 94.33Ask 31.25Spread

Pre-market

Sep 25, 2026 9:00:30 AM EDT

76.20USD-4.187%(-3.33)0

After-hours

Sep 29, 2026 4:26:30 PM EDT

78.15USD+0.192%(+0.15)3,525

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	79.6000	79.9000	77.0000	78.0000	-1.924%	181,087	0.000%
2026-09-28	79.0100	83.0300	78.2900	79.5300	-1.486%	211,789	-1.924%
2026-09-25	76.6500	84.3450	76.6500	80.7300	+6.462%	283,748	-3.382%
2026-09-24	83.2200	83.2200	72.1600	75.8300	-10.324%	374,716	+2.862%
2026-09-23	86.6600	86.6600	82.9650	84.5600	-2.626%	211,914	-7.758%
2026-09-22	88.9800	90.6800	86.8100	86.8400	-1.352%	285,960	-10.180%
2026-09-21	89.1000	90.3000	85.5300	88.0300	-1.267%	290,948	-11.394%
2026-09-18	90.4800	90.7000	84.6400	89.1600	-0.011%	370,060	-12.517%
2026-09-17	90.2900	92.5000	86.7150	89.1700	-0.547%	186,718	-12.527%
2026-09-16	91.7900	91.9950	87.2300	89.6600	-2.670%	165,120	-13.005%
2026-09-15	96.2500	96.6500	90.3500	92.1200	-0.281%	202,628	-15.328%
2026-09-14	88.8900	93.3259	88.8900	92.3800	+2.907%	195,049	-15.566%
2026-09-11	94.7100	97.2200	88.8700	89.7700	-3.056%	178,806	-13.111%
2026-09-10	94.1700	97.2600	92.4600	92.6000	-1.058%	254,926	-15.767%
2026-09-09	91.1200	94.1400	89.2400	93.5900	+2.430%	147,852	-16.658%
2026-09-08	88.4000	92.3600	86.1550	91.3700	+3.243%	148,350	-14.633%
2026-09-04	86.5800	88.7400	86.3700	88.5000	+2.336%	125,900	-11.864%
2026-09-03	87.6700	89.7550	84.9200	86.4800	-1.030%	153,849	-9.806%
2026-09-02	88.2800	91.1400	86.8100	87.3800	-0.103%	178,658	-10.735%
2026-09-01	86.8500	90.3000	86.5501	87.4700	-0.478%	99,394	-10.827%
2026-08-31	91.8100	92.0450	82.6100	87.8900	-5.025%	457,267	-11.253%
2026-08-28	93.9300	94.7300	90.9900	92.5400	-1.741%	135,630	-15.712%
2026-08-27	95.3800	96.9600	93.8000	94.1800	-1.629%	176,444	-17.180%
2026-08-26	94.6700	99.1950	94.6700	95.7400	-0.385%	155,786	-18.529%
2026-08-25	95.2000	96.4800	91.1800	96.1100	+2.474%	183,987	-18.843%
2026-08-24	96.2700	97.6422	91.7800	93.7900	-2.889%	216,022	-16.835%
2026-08-21	94.1200	97.0000	92.0200	96.5800	+4.152%	277,391	-19.238%
2026-08-20	90.5100	100.0000	90.5100	92.7300	-0.972%	190,341	-15.885%
2026-08-19	97.3800	97.9800	92.4850	93.6400	-1.845%	268,761	-16.702%
2026-08-18	96.4200	99.9000	94.9000	95.4000	-1.507%	336,765	-18.239%
2026-08-17	96.2100	97.2900	92.6600	96.8600	-0.041%	192,103	-19.471%
2026-08-14	90.2900	97.6500	89.3475	96.9000	+8.999%	201,150	-19.505%
2026-08-13	88.8100	91.3641	86.2400	88.9000	+3.061%	231,551	-12.261%
2026-08-12	85.9000	90.8511	85.9000	86.2600	-0.150%	366,994	-9.576%
2026-08-11	100.3200	101.8000	86.2300	86.3900	-10.736%	394,327	-9.712%
2026-08-10	95.5100	103.8800	94.5550	96.7800	+1.330%	397,282	-19.405%
2026-08-07	89.2100	100.8500	89.2100	95.5100	+9.997%	540,443	-18.333%
2026-08-06	100.5900	100.5900	86.2900	86.8300	-19.490%	921,579	-10.169%
2026-08-05	94.7800	114.3200	93.7300	107.8500	+13.790%	1,115,796	-27.677%
2026-08-04	95.5200	95.5200	86.3100	94.7800	+0.712%	433,440	-17.704%
2026-08-03	92.9200	97.5600	91.6200	94.1100	+2.729%	425,953	-17.118%
2026-07-31	98.2000	98.2000	90.7400	91.6100	-5.313%	174,020	-14.856%
2026-07-30	95.2300	97.7950	92.9200	96.7500	+4.414%	170,109	-19.380%
2026-07-29	97.9900	100.3100	91.1000	92.6600	-6.536%	336,207	-15.821%
2026-07-28	96.3600	99.7100	89.7700	99.1400	+0.721%	406,298	-21.323%
2026-07-27	100.1100	101.9200	92.7800	98.4300	+0.439%	384,775	-20.756%
2026-07-24	102.1800	104.5000	96.7000	98.0000	-2.264%	247,621	-20.408%
2026-07-23	113.3300	113.3300	99.0600	100.2700	-16.358%	522,592	-22.210%
2026-07-22	123.7000	124.6000	117.8400	119.8800	-4.691%	237,536	-34.935%
2026-07-21	120.5100	126.2400	120.4750	125.7800	+3.014%	166,459	-37.987%
2026-07-20	129.7900	129.7900	116.0000	122.1000	-5.961%	387,023	-36.118%
2026-07-17	118.2000	133.0400	117.8200	129.8400	+7.111%	370,652	-39.926%
2026-07-16	125.7100	130.1600	116.0000	121.2200	-2.470%	521,956	-35.654%
2026-07-15	121.6300	126.0300	115.0000	124.2900	+1.370%	296,746	-37.244%
2026-07-14	117.5400	125.6200	113.0600	122.6100	+5.835%	365,081	-36.384%
2026-07-13	115.9400	121.8400	110.6843	115.8500	+0.871%	305,419	-32.672%
2026-07-10	114.4600	116.0100	105.7058	114.8500	-0.709%	206,287	-32.085%
2026-07-09	113.0000	115.9600	108.9500	115.6700	+3.471%	199,024	-32.567%
2026-07-08	107.3500	117.0000	107.1500	111.7900	+4.020%	399,510	-30.226%
2026-07-07	108.0000	110.1800	103.8900	107.4700	-0.121%	182,274	-27.422%
2026-07-06	108.8100	115.0000	104.7900	107.6000	-3.072%	294,921	-27.509%
2026-07-02	111.4400	112.5000	108.6200	111.0100	-0.653%	190,377	-29.736%
2026-07-01	109.3100	115.1900	108.4500	111.7400	+4.255%	311,891	-30.195%
2026-06-30	114.0000	117.1300	106.5500	107.1800	-6.921%	477,919	-27.225%
2026-06-29	119.9100	125.7100	113.1225	115.1500	-3.438%	440,744	-32.262%
2026-06-26	105.6000	119.2500	104.3950	119.2500	+11.189%	637,724	-34.591%
2026-06-25	106.5300	110.5850	93.0100	107.2500	+0.271%	386,614	-27.273%
2026-06-24	114.9600	114.9600	105.2900	106.9600	-4.269%	379,257	-27.076%
2026-06-23	109.3900	112.5800	104.6500	111.7300	-1.220%	378,865	-30.189%
2026-06-22	114.5600	119.0700	111.7101	113.1100	-0.606%	177,296	-31.041%
2026-06-18	105.0000	114.4100	102.3200	113.8000	+8.723%	417,105	-31.459%
2026-06-17	113.5500	115.6300	104.2900	104.6700	-7.592%	288,009	-25.480%
2026-06-16	114.2800	114.2800	108.1900	113.2700	-0.936%	277,720	-31.138%
2026-06-15	113.8600	115.9900	103.0000	114.3400	+1.266%	312,320	-31.782%
2026-06-12	116.2000	118.2500	108.7400	112.9100	-2.798%	288,846	-30.918%
2026-06-11	104.8500	116.9900	101.9800	116.1600	+14.218%	211,302	-32.851%
2026-06-10	102.1600	109.4850	100.5400	101.7000	-0.450%	295,809	-23.304%
2026-06-09	95.6500	104.5471	94.2500	102.1600	+7.165%	235,024	-23.649%
2026-06-08	96.3000	101.7603	93.7700	95.3300	-1.569%	253,493	-18.179%
2026-06-05	94.5600	99.1350	91.1692	96.8500	+1.701%	215,181	-19.463%
2026-06-04	83.8600	98.5300	83.2950	95.2300	+15.151%	305,041	-18.093%
2026-06-03	85.8100	86.6000	80.0000	82.7000	-4.669%	252,928	-5.683%
2026-06-02	91.8700	91.8700	84.3400	86.7500	-6.257%	299,433	-10.086%
2026-06-01	92.1100	92.6900	88.0650	92.5400	+0.282%	190,058	-15.712%
2026-05-29	91.4600	93.9000	88.0000	92.2800	+2.114%	240,518	-15.475%
2026-05-28	89.4350	94.7100	88.5901	90.3700	+0.155%	181,334	-13.688%
2026-05-27	86.0000	91.8500	81.7200	90.2300	+5.817%	353,195	-13.554%
2026-05-26	88.4700	89.0000	81.8700	85.2700	-1.296%	298,058	-8.526%
2026-05-22	81.8000	87.0200	74.5500	86.3900	+7.224%	336,333	-9.712%
2026-05-21	83.3600	86.0000	78.5700	80.5700	-0.457%	310,764	-3.190%
2026-05-20	87.6400	89.6500	78.6800	80.9400	-8.231%	444,263	-3.632%
2026-05-19	87.8900	89.3700	84.0400	88.2000	+1.613%	194,229	-11.565%
2026-05-18	80.3600	90.4800	78.3300	86.8000	+6.203%	399,547	-10.138%
2026-05-15	78.6700	84.9000	73.0959	81.7300	+4.128%	443,977	-4.564%
2026-05-14	72.0100	79.6600	70.7050	78.4900	+8.999%	442,553	-0.624%
2026-05-13	68.3000	74.6900	67.1062	72.0100	+3.552%	542,734	+8.318%
2026-05-12	59.1600	72.3900	57.4650	69.5400	+16.658%	671,049	+12.166%
2026-05-11	55.2400	60.0000	52.1300	59.6100	+9.921%	703,923	+30.851%
2026-05-08	61.3900	61.3900	51.6050	54.2300	-10.600%	860,483	+43.832%
2026-05-07	43.5900	63.8714	41.7600	60.6600	+117.810%	3,892,885	+28.586%
2026-05-06	27.1400	29.2500	26.5500	27.8500	+4.151%	342,715	+180.072%
2026-05-05	27.0000	27.3200	25.5000	26.7400	-0.742%	217,305	+191.698%
2026-05-04	27.5800	28.5000	25.3950	26.9400	-8.925%	346,067	+189.532%
2026-05-01	28.7400	29.7800	26.8900	29.5800	+5.832%	340,525	+163.692%
2026-04-30	28.0400	28.1300	26.2800	27.9500	+0.215%	496,886	+179.070%
2026-04-29	27.6900	28.0700	25.0587	27.8900	-0.036%	513,628	+179.670%
2026-04-28	24.7700	29.1900	24.6537	27.9000	+10.190%	343,486	+179.570%
2026-04-27	26.2800	26.4899	24.2400	25.3200	-3.396%	318,787	+208.057%
2026-04-24	26.3100	26.8500	24.7004	26.2100	-0.418%	281,948	+197.596%
2026-04-23	27.3100	27.3400	24.0200	26.3200	-7.062%	369,729	+196.353%
2026-04-22	25.0000	29.3399	25.0000	28.3200	+15.686%	400,029	+175.424%
2026-04-21	28.8300	30.1900	23.1400	24.4800	-13.498%	550,508	+218.627%
2026-04-20	29.0000	32.3600	26.5500	28.3000	-5.824%	627,552	+175.618%
2026-04-17	31.5800	32.0000	28.0000	30.0500	-2.877%	431,355	+159.567%
2026-04-16	26.4500	30.9800	26.4500	30.9400	+15.104%	372,057	+152.101%
2026-04-15	22.3100	27.0000	21.8900	26.8800	+18.519%	329,925	+190.179%
2026-04-14	22.0400	23.3000	21.3100	22.6800	+4.854%	313,055	+243.915%
2026-04-13	18.8300	21.9100	18.7100	21.6300	+13.722%	398,259	+260.610%
2026-04-10	19.8400	20.7650	18.4500	19.0200	-4.133%	338,933	+310.095%
2026-04-09	18.3800	20.1200	16.5400	19.8400	+7.417%	429,471	+293.145%
2026-04-08	17.3000	18.8450	16.5532	18.4700	+11.332%	415,117	+322.306%
2026-04-07	13.9900	16.9300	13.8600	16.5900	+18.840%	609,277	+370.163%
2026-04-06	10.7400	14.2800	10.4169	13.9600	+29.981%	633,633	+458.739%
2026-04-02	9.3200	10.8600	9.1920	10.7400	+10.154%	415,494	+626.257%
2026-04-01	7.8000	9.8000	7.6600	9.7500	+23.262%	505,982	+700.000%
2026-03-31	7.9100	8.4550	7.4800	7.9100	-1.556%	406,191	+886.094%
2026-03-30	9.8475	10.2250	7.6025	8.0350	-18.879%	330,030	+870.753%
2026-03-27	9.7000	10.2475	9.3800	9.9050	+4.044%	146,462	+687.481%
2026-03-26	10.8750	10.9600	9.4400	9.5200	-10.861%	224,818	+719.328%
2026-03-25	11.0000	11.3275	10.5175	10.6800	-2.243%	98,953	+630.337%
2026-03-24	10.7500	12.1825	9.5000	10.9250	-0.659%	223,253	+613.959%
2026-03-23	10.9050	12.0625	10.7500	10.9975	+3.190%	223,496	+609.252%
2026-03-20	11.8050	11.9450	10.6550	10.6575	-9.682%	162,534	+631.879%
2026-03-19	13.9075	14.0000	10.9100	11.8000	-20.014%	257,386	+561.017%
2026-03-18	15.2500	15.4650	14.3475	14.7525	-3.893%	91,316	+428.724%
2026-03-17	15.0000	15.5800	14.7675	15.3500	+3.159%	70,677	+408.143%
2026-03-16	14.7150	15.4925	14.5975	14.8800	-0.800%	66,644	+424.194%
2026-03-13	15.1700	15.7100	14.7075	15.0000	-0.810%	80,026	+420.000%
2026-03-12	15.1725	15.7500	14.6550	15.1225	-5.099%	96,945	+415.788%
2026-03-11	14.2500	16.3375	14.2500	15.9350	+9.613%	207,929	+389.489%
2026-03-10	14.3025	15.7250	14.3025	14.5375	-3.067%	140,162	+436.543%
2026-03-09	14.7550	15.1750	13.5600	14.9975	+0.267%	175,310	+420.087%
2026-03-06	16.5000	16.5000	13.7500	14.9575	-9.962%	201,565	+421.478%
2026-03-05	17.5000	18.1750	15.6250	16.6125	-4.868%	237,650	+369.526%
2026-03-04	15.5275	18.0000	14.3000	17.4625	+23.105%	339,108	+346.671%
2026-03-03	15.2225	15.5725	13.6025	14.1850	-7.815%	241,809	+449.877%
2026-03-02	13.9950	15.5000	13.2500	15.3875	+4.446%	257,279	+406.905%
2026-02-27	14.9975	14.9975	13.6725	14.7325	-0.891%	266,911	+429.442%
2026-02-26	12.3750	15.4250	11.8050	14.8650	+18.920%	380,681	+424.723%
2026-02-25	10.0000	13.1525	9.8250	12.5000	+26.904%	467,447	+524.000%
2026-02-24	10.7500	11.2750	9.7875	9.8500	-9.154%	215,909	+691.878%
2026-02-23	10.9625	10.9625	10.0850	10.8425	-0.891%	208,560	+619.391%
2026-02-20	9.9750	10.9625	9.6700	10.9400	+8.236%	235,544	+612.980%
2026-02-19	9.2500	10.1175	8.8775	10.1075	+7.298%	209,863	+671.704%
2026-02-18	9.0000	9.9075	8.9100	9.4200	+6.531%	333,201	+728.025%
2026-02-17	9.2500	9.3550	8.6975	8.8425	-2.022%	380,344	+782.103%
2026-02-13	9.0000	10.2500	8.8225	9.0250	-0.660%	363,504	+764.266%
2026-02-12	9.8600	9.8650	8.4375	9.0850	-4.394%	562,730	+758.558%
2026-02-11	11.2650	11.6875	9.5025	9.5025	-15.627%	649,920	+720.837%
2026-02-10	15.2500	15.5700	11.2000	11.2625	-26.784%	1,286,975	+592.564%
2026-02-09	16.5000	16.5500	15.3525	15.3825	-5.046%	252,175	+407.070%
2026-02-06	16.2500	16.8625	15.7875	16.2000	+2.613%	221,264	+381.481%
2026-02-05	17.2225	17.5000	15.5925	15.7875	-8.385%	294,615	+394.062%
2026-02-04	19.0275	19.3175	17.1250	17.2325	-9.718%	271,273	+352.633%
2026-02-03	20.4725	21.2500	19.0875	19.0875	-7.779%	312,318	+308.644%
2026-02-02	22.2500	22.3700	20.4000	20.6975	-0.517%	209,339	+276.857%
2026-01-30	20.7500	22.0000	20.5275	20.8050	-3.435%	251,928	+274.910%
2026-01-29	20.0000	22.3325	19.8400	21.5450	+4.957%	287,706	+262.033%
2026-01-28	20.8750	21.4975	19.9500	20.5275	-3.852%	303,240	+279.978%
2026-01-27	23.1100	23.1100	19.7650	21.3500	-10.001%	478,651	+265.340%
2026-01-26	24.0000	24.7375	23.3275	23.7225	-4.248%	141,012	+228.802%
2026-01-23	25.2500	25.2500	24.1500	24.7750	-1.881%	142,126	+214.834%
2026-01-22	23.5000	25.6250	23.5000	25.2500	+5.970%	132,926	+208.911%
2026-01-21	24.4175	24.9300	22.7975	23.8275	-2.416%	152,272	+227.353%
2026-01-20	24.8300	25.0000	23.8775	24.4175	-4.245%	272,276	+219.443%
2026-01-16	25.5000	26.2025	24.7525	25.5000	0.000%	171,301	+205.882%
2026-01-15	24.1700	26.0000	23.6250	25.5000	+5.318%	163,973	+205.882%
2026-01-14	23.6300	24.5900	22.7775	24.2125	+1.947%	221,983	+222.148%
2026-01-13	24.9225	24.9225	23.5000	23.7500	-3.690%	168,787	+228.421%
2026-01-12	24.3000	24.9225	22.9025	24.6600	-0.575%	350,079	+216.302%
2026-01-09	22.6125	24.9150	22.0025	24.8025	+9.782%	571,454	+214.484%
2026-01-08	19.4250	22.6000	19.4250	22.5925	+15.740%	419,292	+245.247%
2026-01-07	20.5000	20.5500	18.2550	19.5200	-4.314%	250,445	+299.590%
2026-01-06	17.0000	20.5800	17.0000	20.4000	+17.834%	432,613	+282.353%
2026-01-05	17.0275	17.5000	16.7900	17.3125	+2.806%	118,913	+350.542%
2026-01-02	17.5350	17.9750	16.6825	16.8400	-2.193%	88,470	+363.183%
2025-12-31	17.7675	18.0000	16.8075	17.2175	-3.732%	242,399	+353.027%
2025-12-30	18.5050	18.7300	17.8725	17.8850	-3.036%	104,740	+336.120%
2025-12-29	18.0000	18.6950	17.8075	18.4450	+1.653%	175,017	+322.879%
2025-12-26	17.7000	18.2500	17.2000	18.1450	+3.538%	110,834	+329.870%
2025-12-24	17.4100	17.7225	16.8825	17.5250	+2.038%	74,436	+345.078%
2025-12-23	17.8275	17.8775	16.8150	17.1750	-4.304%	139,028	+354.148%
2025-12-22	18.5025	18.9275	17.8800	17.9475	-2.260%	129,015	+334.601%
2025-12-19	17.3650	18.6925	16.8550	18.3625	+5.109%	433,727	+324.779%
2025-12-18	17.0850	18.3250	16.8075	17.4700	+3.942%	287,675	+346.480%
2025-12-17	16.7075	17.2500	16.5400	16.8075	+0.568%	190,794	+364.079%
2025-12-16	16.6425	17.0475	16.3000	16.7125	+0.814%	210,029	+366.717%
2025-12-15	18.0000	18.1250	16.4000	16.5775	-7.775%	498,233	+370.517%
2025-12-12	18.0125	18.4250	17.5000	17.9750	-0.208%	171,258	+333.936%
2025-12-11	16.5675	18.1675	16.4000	18.0125	+6.963%	352,540	+333.033%
2025-12-10	16.5000	17.2250	16.1400	16.8400	+2.324%	209,187	+363.183%
2025-12-09	17.1625	17.2500	16.0000	16.4575	-5.158%	216,215	+373.948%
2025-12-08	16.8500	18.0000	16.5000	17.3525	+6.424%	458,101	+349.503%
2025-12-05	17.8750	17.8775	15.9950	16.3050	-10.412%	287,776	+378.381%
2025-12-04	16.9000	18.3075	16.8950	18.2000	+7.153%	506,096	+328.571%
2025-12-03	16.5075	17.3550	16.0000	16.9850	+2.924%	254,495	+359.229%
2025-12-02	15.7500	16.7500	15.7500	16.5025	+6.125%	400,255	+372.656%
2025-12-01	16.5000	16.9500	15.4750	15.5500	-4.469%	506,159	+401.608%
2025-11-28	16.4150	16.9200	15.7875	16.2775	-1.987%	171,110	+379.189%
2025-11-26	16.2475	16.8050	15.7450	16.6075	+3.943%	276,294	+369.667%
2025-11-25	16.2500	17.6925	15.5400	15.9775	-0.328%	581,990	+388.187%
2025-11-24	15.2750	16.2700	14.6150	16.0300	+3.186%	978,963	+386.588%
2025-11-21	13.7500	16.2250	13.2600	15.5350	+18.951%	893,080	+402.092%
2025-11-20	13.0625	14.5725	13.0550	13.0600	+1.753%	712,177	+497.243%
2025-11-19	13.5000	14.2700	12.6875	12.8350	-6.263%	445,824	+507.713%
2025-11-18	13.2800	13.7850	13.1250	13.6925	+1.993%	251,630	+469.655%
2025-11-17	14.0000	14.6675	13.3200	13.4250	-6.755%	317,371	+481.006%
2025-11-14	14.8975	14.8975	14.0025	14.3975	-4.399%	383,410	+441.761%
2025-11-13	15.4200	15.9750	14.8950	15.0600	-4.046%	286,929	+417.928%
2025-11-12	15.0000	16.1250	15.0000	15.6950	+1.471%	413,806	+396.974%
2025-11-11	16.5825	16.5825	15.0500	15.4675	-6.172%	625,046	+404.283%
2025-11-10	16.5000	16.8875	14.9500	16.4850	-1.169%	1,295,814	+373.157%
2025-11-07	17.0000	17.2475	15.9050	16.6800	-4.303%	402,378	+367.626%
2025-11-06	18.4250	19.3225	17.1550	17.4300	-7.472%	765,852	+347.504%
2025-11-05	18.6625	21.3750	17.7500	18.8375	+4.046%	756,392	+314.068%
2025-11-04	20.2500	21.2225	18.0925	18.1050	-10.626%	484,094	+330.820%
2025-11-03	19.5000	21.1625	19.4375	20.2575	+1.733%	463,002	+285.043%
2025-10-31	20.0000	20.5000	18.7425	19.9125	-0.437%	506,901	+291.714%
2025-10-30	21.2500	21.7500	19.8250	20.0000	-7.365%	728,388	+290.000%
2025-10-29	22.7500	22.9775	21.5000	21.5900	-5.463%	206,653	+261.278%
2025-10-28	23.3500	23.9200	22.7500	22.8375	-3.466%	167,463	+241.544%
2025-10-27	24.3775	24.7500	23.3750	23.6575	-2.433%	135,949	+229.705%
2025-10-24	24.7500	25.2500	23.7525	24.2475	-1.583%	151,163	+221.683%
2025-10-23	23.2500	25.2500	23.2500	24.6375	+4.629%	205,991	+216.591%
2025-10-22	23.3425	24.3400	23.2525	23.5475	+0.149%	177,798	+231.245%
2025-10-21	24.7025	25.5000	23.5000	23.5125	-4.990%	175,930	+231.738%
2025-10-20	23.7500	25.7500	23.5275	24.7475	+3.125%	172,706	+215.183%
2025-10-17	23.7500	24.7500	22.6975	23.9975	-0.559%	281,203	+225.034%
2025-10-16	25.5000	25.7500	23.7975	24.1325	-5.363%	352,260	+223.216%
2025-10-15	23.2500	27.5000	23.2350	25.5000	+11.549%	389,827	+205.882%
2025-10-14	22.2500	22.9025	21.2500	22.8600	+2.615%	284,742	+241.207%
2025-10-13	23.3150	24.5000	21.7825	22.2775	-5.863%	229,061	+250.129%
2025-10-10	25.7500	26.1250	23.2500	23.6650	-7.196%	562,610	+229.601%
2025-10-09	27.0000	27.2500	25.0000	25.5000	-6.422%	287,597	+205.882%
2025-10-08	26.7500	27.2500	25.5000	27.2500	+2.830%	468,041	+186.239%
2025-10-07	28.0000	28.5000	26.2500	26.5000	-5.357%	162,292	+194.340%
2025-10-06	28.2500	29.0000	27.7500	28.0000	-0.885%	139,567	+178.571%
2025-10-03	27.2500	29.5000	27.0000	28.2500	+4.630%	237,066	+176.106%
2025-10-02	25.0000	27.2500	25.0000	27.0000	+8.000%	218,172	+188.889%
2025-10-01	26.2500	26.7500	25.0000	25.0000	-2.913%	222,351	+212.000%
2025-09-30	27.7500	28.2500	25.5000	25.7500	-7.207%	253,282	+202.913%
2025-09-29	27.5000	28.0000	26.7500	27.7500	+1.835%	137,356	+181.081%
2025-09-26	27.7500	28.2500	26.8750	27.2500	0.000%	132,826	+186.239%
2025-09-25	28.5000	28.8750	27.0000	27.2500	-5.217%	170,569	+186.239%
2025-09-24	28.0000	29.2500	27.7500	28.7500	+3.604%	183,726	+171.304%
2025-09-23	28.5000	29.2500	27.7500	27.7500	-1.770%	280,957	+181.081%
2025-09-22	28.7500	29.0000	27.6250	28.2500	-2.586%	264,203	+176.106%
2025-09-19	29.7500	29.8750	28.2500	29.0000	-0.855%	346,239	+168.966%
2025-09-18	29.2500	31.5000	29.0000	29.2500	+2.632%	560,843	+166.667%
2025-09-17	28.7500	31.2500	28.2500	28.5000	+1.786%	345,464	+173.684%
2025-09-16	27.5000	29.0000	27.0000	28.0000	+0.901%	314,100	+178.571%
2025-09-15	26.5000	28.5000	26.5000	27.7500	+3.738%	247,777	+181.081%
2025-09-12	27.2500	27.7500	26.2500	26.7500	-0.926%	180,970	+191.589%
2025-09-11	28.0000	28.5000	25.7500	27.0000	-4.425%	397,131	+188.889%
2025-09-10	29.5000	29.5000	28.0000	28.2500	-1.739%	199,031	+176.106%
2025-09-09	30.7500	31.2500	28.2500	28.7500	-8.730%	247,505	+171.304%
2025-09-08	30.0000	32.2500	29.3750	31.5000	+5.000%	313,899	+147.619%
2025-09-05	30.5000	32.0000	29.7500	30.0000	-0.826%	476,195	+160.000%
2025-09-04	30.2500	31.5000	28.7500	30.2500	+0.833%	309,923	+157.851%
2025-09-03	31.7500	32.0000	29.7500	30.0000	-5.512%	179,038	+160.000%
2025-09-02	32.0000	32.5000	31.2500	31.7500	-0.781%	162,383	+145.669%
2025-08-29	31.2500	32.2500	31.2500	32.0000	+0.787%	156,260	+143.750%
2025-08-28	33.0000	33.2625	31.0000	31.7500	-2.308%	170,443	+145.669%
2025-08-27	31.2500	33.5000	31.0025	32.5000	+5.691%	204,225	+140.000%
2025-08-26	34.2500	34.5000	30.0000	30.7500	-10.870%	315,543	+153.659%
2025-08-25	32.7500	35.7375	32.5000	34.5000	+3.759%	252,623	+126.087%
2025-08-22	31.0000	33.7500	30.7500	33.2500	+8.130%	346,540	+134.586%
2025-08-21	30.2500	31.5000	29.6250	30.7500	+1.653%	230,678	+153.659%
2025-08-20	29.7500	30.9675	29.2525	30.2500	-3.200%	289,480	+157.851%
2025-08-19	31.2500	31.7500	29.5000	31.2500	+1.626%	319,192	+149.600%
2025-08-18	27.7500	31.8750	27.5000	30.7500	+10.811%	326,925	+153.659%
2025-08-15	26.5000	28.8825	25.2500	27.7500	+4.717%	707,147	+181.081%
2025-08-14	24.9975	27.7500	24.5000	26.5000	+0.952%	393,883	+194.340%
2025-08-13	22.5000	28.6250	22.4200	26.2500	+17.779%	1,036,786	+197.143%
2025-08-12	21.2500	23.5000	20.7500	22.2875	+3.267%	1,166,655	+249.972%
2025-08-11	20.9375	22.1100	20.6100	21.5825	-1.179%	515,446	+261.404%
2025-08-08	20.9250	23.5750	20.3750	21.8400	-0.160%	1,218,022	+257.143%
2025-08-07	21.4675	22.2100	20.0000	21.8750	-1.685%	1,346,646	+256.571%
2025-08-06	21.4500	24.1725	20.2500	22.2500	+1.125%	2,238,921	+250.562%
2025-08-05	25.7500	26.0000	17.7500	22.0025	-51.510%	7,008,856	+254.505%
2025-08-04	42.5000	45.5000	42.1250	45.3750	+6.765%	168,377	+71.901%
2025-08-01	44.2500	44.6250	41.7500	42.5000	-5.028%	121,702	+83.529%
2025-07-31	47.7500	48.0000	44.5000	44.7500	-6.283%	133,320	+74.302%
2025-07-30	47.7500	49.0000	46.7500	47.7500	-1.036%	125,519	+63.351%
2025-07-29	50.0000	50.2500	47.5000	48.2500	-3.015%	122,830	+61.658%
2025-07-28	52.0000	52.7500	49.7500	49.7500	-3.398%	97,560	+56.784%
2025-07-25	51.7500	52.5000	51.0000	51.5000	-0.483%	122,749	+51.456%
2025-07-24	56.7500	57.0000	51.7500	51.7500	-9.607%	159,716	+50.725%
2025-07-23	54.2500	57.2500	52.6250	57.2500	+5.046%	129,696	+36.245%
2025-07-22	53.5000	55.2500	53.5000	54.5000	+1.869%	77,122	+43.119%
2025-07-21	53.2500	56.0000	53.0000	53.5000	+0.943%	84,491	+45.794%
2025-07-18	54.5000	54.5000	52.5000	53.0000	-2.304%	122,689	+47.170%
2025-07-17	54.5000	56.2500	54.1250	54.2500	+0.463%	97,054	+43.779%
2025-07-16	55.2500	55.6250	53.7500	54.0000	-1.818%	78,389	+44.444%
2025-07-15	56.2500	57.0000	54.7500	55.0000	-2.222%	75,813	+41.818%
2025-07-14	56.0000	58.0000	55.5000	56.2500	+0.897%	91,702	+38.667%
2025-07-11	57.5000	57.8750	55.1250	55.7500	-3.463%	91,824	+39.910%
2025-07-10	57.5000	58.2500	55.3175	57.7500	+0.873%	135,060	+35.065%
2025-07-09	61.0000	61.0000	56.5000	57.2500	-4.184%	92,467	+36.245%
2025-07-08	58.2500	59.7500	57.6250	59.7500	+2.575%	77,942	+30.544%
2025-07-07	59.7500	60.7500	57.0000	58.2500	-4.115%	105,388	+33.906%
2025-07-03	60.2500	62.6250	59.5000	60.7500	+1.674%	101,800	+28.395%
2025-07-02	59.2500	59.7500	56.2500	59.7500	+0.420%	174,264	+30.544%
2025-07-01	56.7500	60.7500	56.5000	59.5000	+3.478%	157,559	+31.092%
2025-06-30	57.2500	60.5000	57.0000	57.5000	-0.433%	159,515	+35.652%
2025-06-27	57.0000	58.7500	56.5000	57.7500	0.000%	168,381	+35.065%
2025-06-26	54.7500	58.0000	54.7500	57.7500	+5.963%	107,115	+35.065%
2025-06-25	55.5000	55.7500	53.2500	54.5000	-1.357%	81,353	+43.119%
2025-06-24	53.7500	55.2500	52.3750	55.2500	+2.791%	95,623	+41.176%
2025-06-23	52.5000	54.2500	51.5000	53.7500	+1.896%	100,196	+45.116%
2025-06-20	54.8750	55.7500	52.5000	52.7500	-3.211%	124,838	+47.867%
2025-06-18	53.2500	56.1250	53.1250	54.5000	+3.810%	163,645	+43.119%
2025-06-17	53.7500	55.7500	52.2500	52.5000	-3.670%	334,152	+48.571%
2025-06-16	54.5000	55.2500	53.5000	54.5000	+1.395%	100,514	+43.119%
2025-06-13	53.5000	54.8750	53.2500	53.7500	-1.826%	104,840	+45.116%
2025-06-12	56.5000	57.6250	54.5000	54.7500	-4.367%	106,804	+42.466%
2025-06-11	57.2500	61.1250	56.2500	57.2500	+0.439%	123,285	+36.245%
2025-06-10	57.2500	59.5000	56.6125	57.0000	0.000%	84,695	+36.842%
2025-06-09	55.2500	62.0000	55.2500	57.0000	+5.556%	181,601	+36.842%
2025-06-06	53.7500	54.3750	53.0000	54.0000	+2.857%	77,962	+44.444%
2025-06-05	55.0000	55.2500	52.2500	52.5000	-4.110%	115,631	+48.571%
2025-06-04	57.2500	58.7500	54.5000	54.7500	-3.524%	187,844	+42.466%
2025-06-03	56.0000	59.1250	54.2700	56.7500	+0.889%	273,264	+37.445%
2025-06-02	55.7500	57.2500	54.6250	56.2500	+1.351%	155,613	+38.667%
2025-05-30	56.0000	57.3750	54.3750	55.5000	-0.448%	176,258	+40.541%
2025-05-29	58.7500	59.5000	54.2500	55.7500	-5.106%	215,384	+39.910%
2025-05-28	56.7500	59.0000	55.5000	58.7500	+5.381%	140,578	+32.766%
2025-05-27	56.0000	58.1250	54.7500	55.7500	+0.450%	184,826	+39.910%
2025-05-23	55.0000	56.1250	53.7500	55.5000	+0.909%	133,238	+40.541%
2025-05-22	58.0000	59.2500	54.5000	55.0000	-6.383%	555,853	+41.818%
2025-05-21	61.5000	61.5000	57.7500	58.7500	-5.242%	181,816	+32.766%
2025-05-20	58.7500	64.2500	58.2500	62.0000	+5.983%	211,876	+25.806%
2025-05-19	61.5000	61.7500	57.0000	58.5000	-4.490%	166,581	+33.333%
2025-05-16	63.7500	64.5000	61.2500	61.2500	-3.922%	106,589	+27.347%
2025-05-15	65.5000	65.5000	61.2500	63.7500	-4.494%	190,658	+22.353%
2025-05-14	68.0000	68.2500	64.2500	66.7500	-1.111%	175,002	+16.854%
2025-05-13	74.0000	74.4000	65.8750	67.5000	-9.091%	207,382	+15.556%
2025-05-12	73.7500	76.2500	71.5000	74.2500	+2.768%	164,777	+5.051%
2025-05-09	80.5000	82.0000	71.5000	72.2500	-10.248%	243,254	+7.958%
2025-05-08	84.0000	85.0000	77.0000	80.5000	-5.015%	223,927	-3.106%
2025-05-07	117.7500	119.5000	83.7500	84.7500	-23.991%	401,829	-7.965%
2025-05-06	102.7500	112.7500	101.8750	111.5000	+8.252%	231,729	-30.045%
2025-05-05	105.2500	105.7500	102.0000	103.0000	-0.962%	144,754	-24.272%
2025-05-02	98.7500	104.2500	98.2500	104.0000	+5.852%	189,127	-25.000%
2025-05-01	107.2500	108.3750	96.5000	98.2500	-7.746%	189,695	-20.611%
2025-04-30	94.2500	107.3750	92.7500	106.5000	+12.105%	305,345	-26.761%
2025-04-29	96.2500	96.8750	94.0000	95.0000	-1.042%	165,402	-17.895%
2025-04-28	97.7500	98.1875	94.6250	96.0000	-1.538%	150,551	-18.750%
2025-04-25	99.7500	99.8750	94.6250	97.5000	+2.094%	144,513	-20.000%
2025-04-24	100.0000	102.0000	94.0000	95.5000	-2.551%	194,928	-18.325%
2025-04-23	100.5000	106.5000	95.7500	98.0000	-2.970%	236,067	-20.408%
2025-04-22	103.2500	106.5000	98.5000	101.0000	-2.415%	288,394	-22.772%
2025-04-21	99.5000	106.2500	98.6250	103.5000	+3.500%	269,507	-24.638%
2025-04-17	116.5000	120.2500	80.5000	100.0000	-26.874%	896,544	-22.000%
2025-04-16	139.2500	140.9975	134.7500	136.7500	-1.085%	171,903	-42.962%
2025-04-15	137.5000	139.5000	133.7500	138.2500	-1.250%	164,234	-43.580%
2025-04-14	143.7500	144.2500	135.7500	140.0000	-1.408%	171,426	-44.286%
2025-04-11	137.5000	142.5025	132.3750	142.0000	+3.273%	166,734	-45.070%
2025-04-10	132.2500	140.1250	126.7500	137.5000	+6.178%	308,396	-43.273%
2025-04-09	133.7500	142.6250	127.1250	129.5000	-3.358%	411,061	-39.768%

.dark-mode .qMp1W6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qMp1W6{ color: #333333; background-color: white; border: 2px solid #333333; }AGLagilon health, inc.stock NYSE

AGL
agilon health, inc.
stock NYSE