Dark

AGL
agilon health, inc.
stock NYSE

At Close

Jul 28, 2026 3:59:46 PM EDT

99.48USD+1.067%(+1.05)406,189

70.62Bid 129.26Ask 58.64Spread

Pre-market

0.00USD-100.000%(-98.00)0

After-hours

Jul 28, 2026 4:30:30 PM EDT

99.14USD-0.342%(-0.34)375

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	96.3600	99.7100	89.7700	99.1400	+0.721%	406,298	0.000%
2026-07-27	100.1100	101.9200	92.7800	98.4300	+0.439%	384,775	+0.721%
2026-07-24	102.1800	104.5000	96.7000	98.0000	-2.264%	247,621	+1.163%
2026-07-23	113.3300	113.3300	99.0600	100.2700	-16.358%	522,592	-1.127%
2026-07-22	123.7000	124.6000	117.8400	119.8800	-4.691%	237,536	-17.301%
2026-07-21	120.5100	126.2400	120.4750	125.7800	+3.014%	166,459	-21.180%
2026-07-20	129.7900	129.7900	116.0000	122.1000	-5.961%	387,023	-18.804%
2026-07-17	118.2000	133.0400	117.8200	129.8400	+7.111%	370,652	-23.644%
2026-07-16	125.7100	130.1600	116.0000	121.2200	-2.470%	521,956	-18.215%
2026-07-15	121.6300	126.0300	115.0000	124.2900	+1.370%	296,746	-20.235%
2026-07-14	117.5400	125.6200	113.0600	122.6100	+5.835%	365,081	-19.142%
2026-07-13	115.9400	121.8400	110.6843	115.8500	+0.871%	305,419	-14.424%
2026-07-10	114.4600	116.0100	105.7058	114.8500	-0.709%	206,287	-13.679%
2026-07-09	113.0000	115.9600	108.9500	115.6700	+3.471%	199,024	-14.291%
2026-07-08	107.3500	117.0000	107.1500	111.7900	+4.020%	399,510	-11.316%
2026-07-07	108.0000	110.1800	103.8900	107.4700	-0.121%	182,274	-7.751%
2026-07-06	108.8100	115.0000	104.7900	107.6000	-3.072%	294,921	-7.862%
2026-07-02	111.4400	112.5000	108.6200	111.0100	-0.653%	190,377	-10.693%
2026-07-01	109.3100	115.1900	108.4500	111.7400	+4.255%	311,891	-11.276%
2026-06-30	114.0000	117.1300	106.5500	107.1800	-6.921%	477,919	-7.501%
2026-06-29	119.9100	125.7100	113.1225	115.1500	-3.438%	440,744	-13.904%
2026-06-26	105.6000	119.2500	104.3950	119.2500	+11.189%	637,724	-16.864%
2026-06-25	106.5300	110.5850	93.0100	107.2500	+0.271%	386,614	-7.562%
2026-06-24	114.9600	114.9600	105.2900	106.9600	-4.269%	379,257	-7.311%
2026-06-23	109.3900	112.5800	104.6500	111.7300	-1.220%	378,865	-11.268%
2026-06-22	114.5600	119.0700	111.7101	113.1100	-0.606%	177,296	-12.351%
2026-06-18	105.0000	114.4100	102.3200	113.8000	+8.723%	417,105	-12.882%
2026-06-17	113.5500	115.6300	104.2900	104.6700	-7.592%	288,009	-5.283%
2026-06-16	114.2800	114.2800	108.1900	113.2700	-0.936%	277,720	-12.475%
2026-06-15	113.8600	115.9900	103.0000	114.3400	+1.266%	312,320	-13.294%
2026-06-12	116.2000	118.2500	108.7400	112.9100	-2.798%	288,846	-12.196%
2026-06-11	104.8500	116.9900	101.9800	116.1600	+14.218%	211,302	-14.652%
2026-06-10	102.1600	109.4850	100.5400	101.7000	-0.450%	295,809	-2.517%
2026-06-09	95.6500	104.5471	94.2500	102.1600	+7.165%	235,024	-2.956%
2026-06-08	96.3000	101.7603	93.7700	95.3300	-1.569%	253,493	+3.997%
2026-06-05	94.5600	99.1350	91.1692	96.8500	+1.701%	215,181	+2.364%
2026-06-04	83.8600	98.5300	83.2950	95.2300	+15.151%	305,041	+4.106%
2026-06-03	85.8100	86.6000	80.0000	82.7000	-4.669%	252,928	+19.879%
2026-06-02	91.8700	91.8700	84.3400	86.7500	-6.257%	299,433	+14.282%
2026-06-01	92.1100	92.6900	88.0650	92.5400	+0.282%	190,058	+7.132%
2026-05-29	91.4600	93.9000	88.0000	92.2800	+2.114%	240,518	+7.434%
2026-05-28	89.4350	94.7100	88.5901	90.3700	+0.155%	181,334	+9.705%
2026-05-27	86.0000	91.8500	81.7200	90.2300	+5.817%	353,195	+9.875%
2026-05-26	88.4700	89.0000	81.8700	85.2700	-1.296%	298,058	+16.266%
2026-05-22	81.8000	87.0200	74.5500	86.3900	+7.224%	336,333	+14.759%
2026-05-21	83.3600	86.0000	78.5700	80.5700	-0.457%	310,764	+23.048%
2026-05-20	87.6400	89.6500	78.6800	80.9400	-8.231%	444,263	+22.486%
2026-05-19	87.8900	89.3700	84.0400	88.2000	+1.613%	194,229	+12.404%
2026-05-18	80.3600	90.4800	78.3300	86.8000	+6.203%	399,547	+14.217%
2026-05-15	78.6700	84.9000	73.0959	81.7300	+4.128%	443,977	+21.302%
2026-05-14	72.0100	79.6600	70.7050	78.4900	+8.999%	442,553	+26.309%
2026-05-13	68.3000	74.6900	67.1062	72.0100	+3.552%	542,734	+37.675%
2026-05-12	59.1600	72.3900	57.4650	69.5400	+16.658%	671,049	+42.565%
2026-05-11	55.2400	60.0000	52.1300	59.6100	+9.921%	703,923	+66.314%
2026-05-08	61.3900	61.3900	51.6050	54.2300	-10.600%	860,483	+82.814%
2026-05-07	43.5900	63.8714	41.7600	60.6600	+117.810%	3,892,885	+63.436%
2026-05-06	27.1400	29.2500	26.5500	27.8500	+4.151%	342,715	+255.978%
2026-05-05	27.0000	27.3200	25.5000	26.7400	-0.742%	217,305	+270.755%
2026-05-04	27.5800	28.5000	25.3950	26.9400	-8.925%	346,067	+268.003%
2026-05-01	28.7400	29.7800	26.8900	29.5800	+5.832%	340,525	+235.159%
2026-04-30	28.0400	28.1300	26.2800	27.9500	+0.215%	496,886	+254.705%
2026-04-29	27.6900	28.0700	25.0587	27.8900	-0.036%	513,628	+255.468%
2026-04-28	24.7700	29.1900	24.6537	27.9000	+10.190%	343,486	+255.341%
2026-04-27	26.2800	26.4899	24.2400	25.3200	-3.396%	318,787	+291.548%
2026-04-24	26.3100	26.8500	24.7004	26.2100	-0.418%	281,948	+278.253%
2026-04-23	27.3100	27.3400	24.0200	26.3200	-7.062%	369,729	+276.672%
2026-04-22	25.0000	29.3399	25.0000	28.3200	+15.686%	400,029	+250.071%
2026-04-21	28.8300	30.1900	23.1400	24.4800	-13.498%	550,508	+304.984%
2026-04-20	29.0000	32.3600	26.5500	28.3000	-5.824%	627,552	+250.318%
2026-04-17	31.5800	32.0000	28.0000	30.0500	-2.877%	431,355	+229.917%
2026-04-16	26.4500	30.9800	26.4500	30.9400	+15.104%	372,057	+220.427%
2026-04-15	22.3100	27.0000	21.8900	26.8800	+18.519%	329,925	+268.824%
2026-04-14	22.0400	23.3000	21.3100	22.6800	+4.854%	313,055	+337.125%
2026-04-13	18.8300	21.9100	18.7100	21.6300	+13.722%	398,259	+358.345%
2026-04-10	19.8400	20.7650	18.4500	19.0200	-4.133%	338,933	+421.241%
2026-04-09	18.3800	20.1200	16.5400	19.8400	+7.417%	429,471	+399.698%
2026-04-08	17.3000	18.8450	16.5532	18.4700	+11.332%	415,117	+436.762%
2026-04-07	13.9900	16.9300	13.8600	16.5900	+18.840%	609,277	+497.589%
2026-04-06	10.7400	14.2800	10.4169	13.9600	+29.981%	633,633	+610.172%
2026-04-02	9.3200	10.8600	9.1920	10.7400	+10.154%	415,494	+823.091%
2026-04-01	7.8000	9.8000	7.6600	9.7500	+23.262%	505,982	+916.821%
2026-03-31	7.9100	8.4550	7.4800	7.9100	-1.556%	406,191	+1,153.350%
2026-03-30	9.8475	10.2250	7.6025	8.0350	-18.879%	330,030	+1,133.852%
2026-03-27	9.7000	10.2475	9.3800	9.9050	+4.044%	146,462	+900.909%
2026-03-26	10.8750	10.9600	9.4400	9.5200	-10.861%	224,818	+941.387%
2026-03-25	11.0000	11.3275	10.5175	10.6800	-2.243%	98,953	+828.277%
2026-03-24	10.7500	12.1825	9.5000	10.9250	-0.659%	223,253	+807.460%
2026-03-23	10.9050	12.0625	10.7500	10.9975	+3.190%	223,496	+801.478%
2026-03-20	11.8050	11.9450	10.6550	10.6575	-9.682%	162,534	+830.237%
2026-03-19	13.9075	14.0000	10.9100	11.8000	-20.014%	257,386	+740.169%
2026-03-18	15.2500	15.4650	14.3475	14.7525	-3.893%	91,316	+572.022%
2026-03-17	15.0000	15.5800	14.7675	15.3500	+3.159%	70,677	+545.863%
2026-03-16	14.7150	15.4925	14.5975	14.8800	-0.800%	66,644	+566.263%
2026-03-13	15.1700	15.7100	14.7075	15.0000	-0.810%	80,026	+560.933%
2026-03-12	15.1725	15.7500	14.6550	15.1225	-5.099%	96,945	+555.579%
2026-03-11	14.2500	16.3375	14.2500	15.9350	+9.613%	207,929	+522.152%
2026-03-10	14.3025	15.7250	14.3025	14.5375	-3.067%	140,162	+581.960%
2026-03-09	14.7550	15.1750	13.5600	14.9975	+0.267%	175,310	+561.044%
2026-03-06	16.5000	16.5000	13.7500	14.9575	-9.962%	201,565	+562.811%
2026-03-05	17.5000	18.1750	15.6250	16.6125	-4.868%	237,650	+496.780%
2026-03-04	15.5275	18.0000	14.3000	17.4625	+23.105%	339,108	+467.731%
2026-03-03	15.2225	15.5725	13.6025	14.1850	-7.815%	241,809	+598.907%
2026-03-02	13.9950	15.5000	13.2500	15.3875	+4.446%	257,279	+544.289%
2026-02-27	14.9975	14.9975	13.6725	14.7325	-0.891%	266,911	+572.934%
2026-02-26	12.3750	15.4250	11.8050	14.8650	+18.920%	380,681	+566.936%
2026-02-25	10.0000	13.1525	9.8250	12.5000	+26.904%	467,447	+693.120%
2026-02-24	10.7500	11.2750	9.7875	9.8500	-9.154%	215,909	+906.497%
2026-02-23	10.9625	10.9625	10.0850	10.8425	-0.891%	208,560	+814.365%
2026-02-20	9.9750	10.9625	9.6700	10.9400	+8.236%	235,544	+806.216%
2026-02-19	9.2500	10.1175	8.8775	10.1075	+7.298%	209,863	+880.856%
2026-02-18	9.0000	9.9075	8.9100	9.4200	+6.531%	333,201	+952.442%
2026-02-17	9.2500	9.3550	8.6975	8.8425	-2.022%	380,344	+1,021.176%
2026-02-13	9.0000	10.2500	8.8225	9.0250	-0.660%	363,504	+998.504%
2026-02-12	9.8600	9.8650	8.4375	9.0850	-4.394%	562,730	+991.249%
2026-02-11	11.2650	11.6875	9.5025	9.5025	-15.627%	649,920	+943.304%
2026-02-10	15.2500	15.5700	11.2000	11.2625	-26.784%	1,286,975	+780.266%
2026-02-09	16.5000	16.5500	15.3525	15.3825	-5.046%	252,175	+544.499%
2026-02-06	16.2500	16.8625	15.7875	16.2000	+2.613%	221,264	+511.975%
2026-02-05	17.2225	17.5000	15.5925	15.7875	-8.385%	294,615	+527.965%
2026-02-04	19.0275	19.3175	17.1250	17.2325	-9.718%	271,273	+475.308%
2026-02-03	20.4725	21.2500	19.0875	19.0875	-7.779%	312,318	+419.398%
2026-02-02	22.2500	22.3700	20.4000	20.6975	-0.517%	209,339	+378.995%
2026-01-30	20.7500	22.0000	20.5275	20.8050	-3.435%	251,928	+376.520%
2026-01-29	20.0000	22.3325	19.8400	21.5450	+4.957%	287,706	+360.153%
2026-01-28	20.8750	21.4975	19.9500	20.5275	-3.852%	303,240	+382.962%
2026-01-27	23.1100	23.1100	19.7650	21.3500	-10.001%	478,651	+364.356%
2026-01-26	24.0000	24.7375	23.3275	23.7225	-4.248%	141,012	+317.915%
2026-01-23	25.2500	25.2500	24.1500	24.7750	-1.881%	142,126	+300.161%
2026-01-22	23.5000	25.6250	23.5000	25.2500	+5.970%	132,926	+292.634%
2026-01-21	24.4175	24.9300	22.7975	23.8275	-2.416%	152,272	+316.074%
2026-01-20	24.8300	25.0000	23.8775	24.4175	-4.245%	272,276	+306.020%
2026-01-16	25.5000	26.2025	24.7525	25.5000	0.000%	171,301	+288.784%
2026-01-15	24.1700	26.0000	23.6250	25.5000	+5.318%	163,973	+288.784%
2026-01-14	23.6300	24.5900	22.7775	24.2125	+1.947%	221,983	+309.458%
2026-01-13	24.9225	24.9225	23.5000	23.7500	-3.690%	168,787	+317.432%
2026-01-12	24.3000	24.9225	22.9025	24.6600	-0.575%	350,079	+302.028%
2026-01-09	22.6125	24.9150	22.0025	24.8025	+9.782%	571,454	+299.718%
2026-01-08	19.4250	22.6000	19.4250	22.5925	+15.740%	419,292	+338.818%
2026-01-07	20.5000	20.5500	18.2550	19.5200	-4.314%	250,445	+407.889%
2026-01-06	17.0000	20.5800	17.0000	20.4000	+17.834%	432,613	+385.980%
2026-01-05	17.0275	17.5000	16.7900	17.3125	+2.806%	118,913	+472.650%
2026-01-02	17.5350	17.9750	16.6825	16.8400	-2.193%	88,470	+488.717%
2025-12-31	17.7675	18.0000	16.8075	17.2175	-3.732%	242,399	+475.809%
2025-12-30	18.5050	18.7300	17.8725	17.8850	-3.036%	104,740	+454.319%
2025-12-29	18.0000	18.6950	17.8075	18.4450	+1.653%	175,017	+437.490%
2025-12-26	17.7000	18.2500	17.2000	18.1450	+3.538%	110,834	+446.376%
2025-12-24	17.4100	17.7225	16.8825	17.5250	+2.038%	74,436	+465.706%
2025-12-23	17.8275	17.8775	16.8150	17.1750	-4.304%	139,028	+477.234%
2025-12-22	18.5025	18.9275	17.8800	17.9475	-2.260%	129,015	+452.389%
2025-12-19	17.3650	18.6925	16.8550	18.3625	+5.109%	433,727	+439.905%
2025-12-18	17.0850	18.3250	16.8075	17.4700	+3.942%	287,675	+467.487%
2025-12-17	16.7075	17.2500	16.5400	16.8075	+0.568%	190,794	+489.856%
2025-12-16	16.6425	17.0475	16.3000	16.7125	+0.814%	210,029	+493.209%
2025-12-15	18.0000	18.1250	16.4000	16.5775	-7.775%	498,233	+498.040%
2025-12-12	18.0125	18.4250	17.5000	17.9750	-0.208%	171,258	+451.544%
2025-12-11	16.5675	18.1675	16.4000	18.0125	+6.963%	352,540	+450.396%
2025-12-10	16.5000	17.2250	16.1400	16.8400	+2.324%	209,187	+488.717%
2025-12-09	17.1625	17.2500	16.0000	16.4575	-5.158%	216,215	+502.400%
2025-12-08	16.8500	18.0000	16.5000	17.3525	+6.424%	458,101	+471.330%
2025-12-05	17.8750	17.8775	15.9950	16.3050	-10.412%	287,776	+508.034%
2025-12-04	16.9000	18.3075	16.8950	18.2000	+7.153%	506,096	+444.725%
2025-12-03	16.5075	17.3550	16.0000	16.9850	+2.924%	254,495	+483.691%
2025-12-02	15.7500	16.7500	15.7500	16.5025	+6.125%	400,255	+500.757%
2025-12-01	16.5000	16.9500	15.4750	15.5500	-4.469%	506,159	+537.556%
2025-11-28	16.4150	16.9200	15.7875	16.2775	-1.987%	171,110	+509.062%
2025-11-26	16.2475	16.8050	15.7450	16.6075	+3.943%	276,294	+496.959%
2025-11-25	16.2500	17.6925	15.5400	15.9775	-0.328%	581,990	+520.498%
2025-11-24	15.2750	16.2700	14.6150	16.0300	+3.186%	978,963	+518.465%
2025-11-21	13.7500	16.2250	13.2600	15.5350	+18.951%	893,080	+538.172%
2025-11-20	13.0625	14.5725	13.0550	13.0600	+1.753%	712,177	+659.112%
2025-11-19	13.5000	14.2700	12.6875	12.8350	-6.263%	445,824	+672.419%
2025-11-18	13.2800	13.7850	13.1250	13.6925	+1.993%	251,630	+624.046%
2025-11-17	14.0000	14.6675	13.3200	13.4250	-6.755%	317,371	+638.473%
2025-11-14	14.8975	14.8975	14.0025	14.3975	-4.399%	383,410	+588.592%
2025-11-13	15.4200	15.9750	14.8950	15.0600	-4.046%	286,929	+558.300%
2025-11-12	15.0000	16.1250	15.0000	15.6950	+1.471%	413,806	+531.666%
2025-11-11	16.5825	16.5825	15.0500	15.4675	-6.172%	625,046	+540.957%
2025-11-10	16.5000	16.8875	14.9500	16.4850	-1.169%	1,295,814	+501.395%
2025-11-07	17.0000	17.2475	15.9050	16.6800	-4.303%	402,378	+494.365%
2025-11-06	18.4250	19.3225	17.1550	17.4300	-7.472%	765,852	+468.789%
2025-11-05	18.6625	21.3750	17.7500	18.8375	+4.046%	756,392	+426.291%
2025-11-04	20.2500	21.2225	18.0925	18.1050	-10.626%	484,094	+447.584%
2025-11-03	19.5000	21.1625	19.4375	20.2575	+1.733%	463,002	+389.399%
2025-10-31	20.0000	20.5000	18.7425	19.9125	-0.437%	506,901	+397.878%
2025-10-30	21.2500	21.7500	19.8250	20.0000	-7.365%	728,388	+395.700%
2025-10-29	22.7500	22.9775	21.5000	21.5900	-5.463%	206,653	+359.194%
2025-10-28	23.3500	23.9200	22.7500	22.8375	-3.466%	167,463	+334.111%
2025-10-27	24.3775	24.7500	23.3750	23.6575	-2.433%	135,949	+319.064%
2025-10-24	24.7500	25.2500	23.7525	24.2475	-1.583%	151,163	+308.867%
2025-10-23	23.2500	25.2500	23.2500	24.6375	+4.629%	205,991	+302.395%
2025-10-22	23.3425	24.3400	23.2525	23.5475	+0.149%	177,798	+321.021%
2025-10-21	24.7025	25.5000	23.5000	23.5125	-4.990%	175,930	+321.648%
2025-10-20	23.7500	25.7500	23.5275	24.7475	+3.125%	172,706	+300.606%
2025-10-17	23.7500	24.7500	22.6975	23.9975	-0.559%	281,203	+313.126%
2025-10-16	25.5000	25.7500	23.7975	24.1325	-5.363%	352,260	+310.815%
2025-10-15	23.2500	27.5000	23.2350	25.5000	+11.549%	389,827	+288.784%
2025-10-14	22.2500	22.9025	21.2500	22.8600	+2.615%	284,742	+333.683%
2025-10-13	23.3150	24.5000	21.7825	22.2775	-5.863%	229,061	+345.023%
2025-10-10	25.7500	26.1250	23.2500	23.6650	-7.196%	562,610	+318.931%
2025-10-09	27.0000	27.2500	25.0000	25.5000	-6.422%	287,597	+288.784%
2025-10-08	26.7500	27.2500	25.5000	27.2500	+2.830%	468,041	+263.817%
2025-10-07	28.0000	28.5000	26.2500	26.5000	-5.357%	162,292	+274.113%
2025-10-06	28.2500	29.0000	27.7500	28.0000	-0.885%	139,567	+254.071%
2025-10-03	27.2500	29.5000	27.0000	28.2500	+4.630%	237,066	+250.938%
2025-10-02	25.0000	27.2500	25.0000	27.0000	+8.000%	218,172	+267.185%
2025-10-01	26.2500	26.7500	25.0000	25.0000	-2.913%	222,351	+296.560%
2025-09-30	27.7500	28.2500	25.5000	25.7500	-7.207%	253,282	+285.010%
2025-09-29	27.5000	28.0000	26.7500	27.7500	+1.835%	137,356	+257.261%
2025-09-26	27.7500	28.2500	26.8750	27.2500	0.000%	132,826	+263.817%
2025-09-25	28.5000	28.8750	27.0000	27.2500	-5.217%	170,569	+263.817%
2025-09-24	28.0000	29.2500	27.7500	28.7500	+3.604%	183,726	+244.835%
2025-09-23	28.5000	29.2500	27.7500	27.7500	-1.770%	280,957	+257.261%
2025-09-22	28.7500	29.0000	27.6250	28.2500	-2.586%	264,203	+250.938%
2025-09-19	29.7500	29.8750	28.2500	29.0000	-0.855%	346,239	+241.862%
2025-09-18	29.2500	31.5000	29.0000	29.2500	+2.632%	560,843	+238.940%
2025-09-17	28.7500	31.2500	28.2500	28.5000	+1.786%	345,464	+247.860%
2025-09-16	27.5000	29.0000	27.0000	28.0000	+0.901%	314,100	+254.071%
2025-09-15	26.5000	28.5000	26.5000	27.7500	+3.738%	247,777	+257.261%
2025-09-12	27.2500	27.7500	26.2500	26.7500	-0.926%	180,970	+270.617%
2025-09-11	28.0000	28.5000	25.7500	27.0000	-4.425%	397,131	+267.185%
2025-09-10	29.5000	29.5000	28.0000	28.2500	-1.739%	199,031	+250.938%
2025-09-09	30.7500	31.2500	28.2500	28.7500	-8.730%	247,505	+244.835%
2025-09-08	30.0000	32.2500	29.3750	31.5000	+5.000%	313,899	+214.730%
2025-09-05	30.5000	32.0000	29.7500	30.0000	-0.826%	476,195	+230.467%
2025-09-04	30.2500	31.5000	28.7500	30.2500	+0.833%	309,923	+227.736%
2025-09-03	31.7500	32.0000	29.7500	30.0000	-5.512%	179,038	+230.467%
2025-09-02	32.0000	32.5000	31.2500	31.7500	-0.781%	162,383	+212.252%
2025-08-29	31.2500	32.2500	31.2500	32.0000	+0.787%	156,260	+209.813%
2025-08-28	33.0000	33.2625	31.0000	31.7500	-2.308%	170,443	+212.252%
2025-08-27	31.2500	33.5000	31.0025	32.5000	+5.691%	204,225	+205.046%
2025-08-26	34.2500	34.5000	30.0000	30.7500	-10.870%	315,543	+222.407%
2025-08-25	32.7500	35.7375	32.5000	34.5000	+3.759%	252,623	+187.362%
2025-08-22	31.0000	33.7500	30.7500	33.2500	+8.130%	346,540	+198.165%
2025-08-21	30.2500	31.5000	29.6250	30.7500	+1.653%	230,678	+222.407%
2025-08-20	29.7500	30.9675	29.2525	30.2500	-3.200%	289,480	+227.736%
2025-08-19	31.2500	31.7500	29.5000	31.2500	+1.626%	319,192	+217.248%
2025-08-18	27.7500	31.8750	27.5000	30.7500	+10.811%	326,925	+222.407%
2025-08-15	26.5000	28.8825	25.2500	27.7500	+4.717%	707,147	+257.261%
2025-08-14	24.9975	27.7500	24.5000	26.5000	+0.952%	393,883	+274.113%
2025-08-13	22.5000	28.6250	22.4200	26.2500	+17.779%	1,036,786	+277.676%
2025-08-12	21.2500	23.5000	20.7500	22.2875	+3.267%	1,166,655	+344.823%
2025-08-11	20.9375	22.1100	20.6100	21.5825	-1.179%	515,446	+359.354%
2025-08-08	20.9250	23.5750	20.3750	21.8400	-0.160%	1,218,022	+353.938%
2025-08-07	21.4675	22.2100	20.0000	21.8750	-1.685%	1,346,646	+353.211%
2025-08-06	21.4500	24.1725	20.2500	22.2500	+1.125%	2,238,921	+345.573%
2025-08-05	25.7500	26.0000	17.7500	22.0025	-51.510%	7,008,856	+350.585%
2025-08-04	42.5000	45.5000	42.1250	45.3750	+6.765%	168,377	+118.490%
2025-08-01	44.2500	44.6250	41.7500	42.5000	-5.028%	121,702	+133.271%
2025-07-31	47.7500	48.0000	44.5000	44.7500	-6.283%	133,320	+121.542%
2025-07-30	47.7500	49.0000	46.7500	47.7500	-1.036%	125,519	+107.623%
2025-07-29	50.0000	50.2500	47.5000	48.2500	-3.015%	122,830	+105.472%
2025-07-28	52.0000	52.7500	49.7500	49.7500	-3.398%	97,560	+99.276%
2025-07-25	51.7500	52.5000	51.0000	51.5000	-0.483%	122,749	+92.505%
2025-07-24	56.7500	57.0000	51.7500	51.7500	-9.607%	159,716	+91.575%
2025-07-23	54.2500	57.2500	52.6250	57.2500	+5.046%	129,696	+73.170%
2025-07-22	53.5000	55.2500	53.5000	54.5000	+1.869%	77,122	+81.908%
2025-07-21	53.2500	56.0000	53.0000	53.5000	+0.943%	84,491	+85.308%
2025-07-18	54.5000	54.5000	52.5000	53.0000	-2.304%	122,689	+87.057%
2025-07-17	54.5000	56.2500	54.1250	54.2500	+0.463%	97,054	+82.747%
2025-07-16	55.2500	55.6250	53.7500	54.0000	-1.818%	78,389	+83.593%
2025-07-15	56.2500	57.0000	54.7500	55.0000	-2.222%	75,813	+80.255%
2025-07-14	56.0000	58.0000	55.5000	56.2500	+0.897%	91,702	+76.249%
2025-07-11	57.5000	57.8750	55.1250	55.7500	-3.463%	91,824	+77.830%
2025-07-10	57.5000	58.2500	55.3175	57.7500	+0.873%	135,060	+71.671%
2025-07-09	61.0000	61.0000	56.5000	57.2500	-4.184%	92,467	+73.170%
2025-07-08	58.2500	59.7500	57.6250	59.7500	+2.575%	77,942	+65.925%
2025-07-07	59.7500	60.7500	57.0000	58.2500	-4.115%	105,388	+70.197%
2025-07-03	60.2500	62.6250	59.5000	60.7500	+1.674%	101,800	+63.193%
2025-07-02	59.2500	59.7500	56.2500	59.7500	+0.420%	174,264	+65.925%
2025-07-01	56.7500	60.7500	56.5000	59.5000	+3.478%	157,559	+66.622%
2025-06-30	57.2500	60.5000	57.0000	57.5000	-0.433%	159,515	+72.417%
2025-06-27	57.0000	58.7500	56.5000	57.7500	0.000%	168,381	+71.671%
2025-06-26	54.7500	58.0000	54.7500	57.7500	+5.963%	107,115	+71.671%
2025-06-25	55.5000	55.7500	53.2500	54.5000	-1.357%	81,353	+81.908%
2025-06-24	53.7500	55.2500	52.3750	55.2500	+2.791%	95,623	+79.439%
2025-06-23	52.5000	54.2500	51.5000	53.7500	+1.896%	100,196	+84.447%
2025-06-20	54.8750	55.7500	52.5000	52.7500	-3.211%	124,838	+87.943%
2025-06-18	53.2500	56.1250	53.1250	54.5000	+3.810%	163,645	+81.908%
2025-06-17	53.7500	55.7500	52.2500	52.5000	-3.670%	334,152	+88.838%
2025-06-16	54.5000	55.2500	53.5000	54.5000	+1.395%	100,514	+81.908%
2025-06-13	53.5000	54.8750	53.2500	53.7500	-1.826%	104,840	+84.447%
2025-06-12	56.5000	57.6250	54.5000	54.7500	-4.367%	106,804	+81.078%
2025-06-11	57.2500	61.1250	56.2500	57.2500	+0.439%	123,285	+73.170%
2025-06-10	57.2500	59.5000	56.6125	57.0000	0.000%	84,695	+73.930%
2025-06-09	55.2500	62.0000	55.2500	57.0000	+5.556%	181,601	+73.930%
2025-06-06	53.7500	54.3750	53.0000	54.0000	+2.857%	77,962	+83.593%
2025-06-05	55.0000	55.2500	52.2500	52.5000	-4.110%	115,631	+88.838%
2025-06-04	57.2500	58.7500	54.5000	54.7500	-3.524%	187,844	+81.078%
2025-06-03	56.0000	59.1250	54.2700	56.7500	+0.889%	273,264	+74.696%
2025-06-02	55.7500	57.2500	54.6250	56.2500	+1.351%	155,613	+76.249%
2025-05-30	56.0000	57.3750	54.3750	55.5000	-0.448%	176,258	+78.631%
2025-05-29	58.7500	59.5000	54.2500	55.7500	-5.106%	215,384	+77.830%
2025-05-28	56.7500	59.0000	55.5000	58.7500	+5.381%	140,578	+68.749%
2025-05-27	56.0000	58.1250	54.7500	55.7500	+0.450%	184,826	+77.830%
2025-05-23	55.0000	56.1250	53.7500	55.5000	+0.909%	133,238	+78.631%
2025-05-22	58.0000	59.2500	54.5000	55.0000	-6.383%	555,853	+80.255%
2025-05-21	61.5000	61.5000	57.7500	58.7500	-5.242%	181,816	+68.749%
2025-05-20	58.7500	64.2500	58.2500	62.0000	+5.983%	211,876	+59.903%
2025-05-19	61.5000	61.7500	57.0000	58.5000	-4.490%	166,581	+69.470%
2025-05-16	63.7500	64.5000	61.2500	61.2500	-3.922%	106,589	+61.861%
2025-05-15	65.5000	65.5000	61.2500	63.7500	-4.494%	190,658	+55.514%
2025-05-14	68.0000	68.2500	64.2500	66.7500	-1.111%	175,002	+48.524%
2025-05-13	74.0000	74.4000	65.8750	67.5000	-9.091%	207,382	+46.874%
2025-05-12	73.7500	76.2500	71.5000	74.2500	+2.768%	164,777	+33.522%
2025-05-09	80.5000	82.0000	71.5000	72.2500	-10.248%	243,254	+37.218%
2025-05-08	84.0000	85.0000	77.0000	80.5000	-5.015%	223,927	+23.155%
2025-05-07	117.7500	119.5000	83.7500	84.7500	-23.991%	401,829	+16.979%
2025-05-06	102.7500	112.7500	101.8750	111.5000	+8.252%	231,729	-11.085%
2025-05-05	105.2500	105.7500	102.0000	103.0000	-0.962%	144,754	-3.748%
2025-05-02	98.7500	104.2500	98.2500	104.0000	+5.852%	189,127	-4.673%
2025-05-01	107.2500	108.3750	96.5000	98.2500	-7.746%	189,695	+0.906%
2025-04-30	94.2500	107.3750	92.7500	106.5000	+12.105%	305,345	-6.911%
2025-04-29	96.2500	96.8750	94.0000	95.0000	-1.042%	165,402	+4.358%
2025-04-28	97.7500	98.1875	94.6250	96.0000	-1.538%	150,551	+3.271%
2025-04-25	99.7500	99.8750	94.6250	97.5000	+2.094%	144,513	+1.682%
2025-04-24	100.0000	102.0000	94.0000	95.5000	-2.551%	194,928	+3.812%
2025-04-23	100.5000	106.5000	95.7500	98.0000	-2.970%	236,067	+1.163%
2025-04-22	103.2500	106.5000	98.5000	101.0000	-2.415%	288,394	-1.842%
2025-04-21	99.5000	106.2500	98.6250	103.5000	+3.500%	269,507	-4.213%
2025-04-17	116.5000	120.2500	80.5000	100.0000	-26.874%	896,544	-0.860%
2025-04-16	139.2500	140.9975	134.7500	136.7500	-1.085%	171,903	-27.503%
2025-04-15	137.5000	139.5000	133.7500	138.2500	-1.250%	164,234	-28.289%
2025-04-14	143.7500	144.2500	135.7500	140.0000	-1.408%	171,426	-29.186%
2025-04-11	137.5000	142.5025	132.3750	142.0000	+3.273%	166,734	-30.183%
2025-04-10	132.2500	140.1250	126.7500	137.5000	+6.178%	308,396	-27.898%
2025-04-09	133.7500	142.6250	127.1250	129.5000	-3.358%	411,061	-23.444%
2025-04-08	135.2500	152.0000	129.5000	134.0000	+26.118%	847,946	-26.015%
2025-04-07	98.5000	109.7275	98.2500	106.2500	+2.410%	146,567	-6.692%
2025-04-04	97.2500	107.7500	97.2500	103.7500	+3.750%	170,219	-4.443%
2025-04-03	99.2500	102.3750	96.0000	100.0000	-1.720%	186,348	-0.860%
2025-04-02	100.0000	104.6250	97.5000	101.7500	-0.245%	131,358	-2.565%
2025-04-01	109.0000	109.5000	100.7500	102.0000	-5.774%	118,951	-2.804%
2025-03-31	108.7500	110.5000	105.7500	108.2500	-3.563%	166,478	-8.416%
2025-03-28	114.0000	116.7500	108.6250	112.2500	-2.603%	139,312	-11.679%
2025-03-27	113.0000	116.8750	110.7500	115.2500	+1.991%	126,128	-13.978%
2025-03-26	111.7500	114.5000	109.8750	113.0000	+0.893%	125,035	-12.265%
2025-03-25	111.5000	114.3750	109.7525	112.0000	0.000%	147,267	-11.482%
2025-03-24	113.7500	117.5000	111.5000	112.0000	-1.104%	179,874	-11.482%
2025-03-21	103.0000	113.2500	102.1775	113.2500	+10.488%	340,770	-12.459%
2025-03-20	108.0000	109.0000	101.1250	102.5000	-6.818%	184,540	-3.278%
2025-03-19	108.5000	112.5000	108.0000	110.0000	+1.852%	158,425	-9.873%
2025-03-18	104.0000	108.5000	103.1250	108.0000	+2.857%	245,534	-8.204%
2025-03-17	101.7500	105.6250	99.0000	105.0000	+3.704%	330,073	-5.581%
2025-03-14	101.5000	104.5000	97.1250	101.2500	+1.250%	281,423	-2.084%
2025-03-13	98.7500	103.8750	98.5000	100.0000	+1.523%	202,915	-0.860%
2025-03-12	96.5000	100.7500	95.0000	98.5000	+2.338%	278,375	+0.650%
2025-03-11	89.7500	97.7500	89.6250	96.2500	+7.843%	330,599	+3.003%
2025-03-10	87.0000	95.5000	85.2500	89.2500	+1.709%	304,482	+11.081%
2025-03-07	87.5000	89.2500	80.8750	87.7500	-0.567%	238,603	+12.980%
2025-03-06	87.0000	92.0000	86.5000	88.2500	-0.282%	271,809	+12.340%
2025-03-05	79.5000	90.1250	78.2775	88.5000	+11.672%	360,107	+12.023%
2025-03-04	72.7500	81.3750	70.5000	79.2500	+6.376%	234,068	+25.098%
2025-03-03	79.0000	80.0000	74.0000	74.5000	-4.487%	129,603	+33.074%
2025-02-28	82.2500	84.7500	74.7500	78.0000	-6.866%	253,944	+27.103%
2025-02-27	86.7500	92.0000	82.7500	83.7500	-0.298%	260,050	+18.376%
2025-02-26	81.0000	102.0000	77.5000	84.0000	-7.438%	610,783	+18.024%
2025-02-25	90.7500	95.7500	90.2500	90.7500	-0.275%	272,664	+9.245%
2025-02-24	89.2500	92.2500	85.3750	91.0000	+3.409%	244,628	+8.945%
2025-02-21	91.2500	95.2500	88.0000	88.0000	-2.762%	189,771	+12.659%
2025-02-20	88.7500	92.2500	88.0000	90.5000	+1.401%	227,807	+9.547%
2025-02-19	85.2500	93.2500	85.2500	89.2500	+3.779%	264,983	+11.081%
2025-02-18	85.7500	87.6250	83.0150	86.0000	+0.585%	454,818	+15.279%
2025-02-14	87.5000	90.2500	85.0000	85.5000	-1.724%	185,177	+15.953%
2025-02-13	89.0000	92.0000	86.8750	87.0000	-2.521%	195,287	+13.954%
2025-02-12	83.7500	89.7500	82.2500	89.2500	+4.082%	223,260	+11.081%
2025-02-11	81.7500	88.7500	81.7500	85.7500	+4.255%	224,228	+15.615%
2025-02-10	84.2500	84.3750	79.6250	82.2500	-1.201%	99,270	+20.535%
2025-02-07	82.5000	86.2500	82.0000	83.2500	+1.524%	136,163	+19.087%
2025-02-06	88.2500	88.7500	80.0000	82.0000	-6.286%	139,739	+20.902%
2025-02-05	87.7500	88.7500	84.8625	87.5000	+0.575%	113,680	+13.303%

.dark-mode .mtdd9L{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mtdd9L{ color: #333333; background-color: white; border: 2px solid #333333; }AGLagilon health, inc.stock NYSE

AGL
agilon health, inc.
stock NYSE