Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Agilon Health Inc (NY: AGL )

6.300 +0.060 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2021 26.17 26.93 25.77 26.21 907,972 +0.04(+0.15%)
Sep 29, 2021 26.16 27.68 26.15 26.17 860,214 +0.02(+0.08%)
Sep 28, 2021 26.68 26.80 25.73 26.15 1,051,563 -0.83(-3.08%)
Sep 27, 2021 28.55 28.76 26.97 26.98 579,693 -1.12(-3.99%)
Sep 24, 2021 28.23 28.47 27.97 28.10 883,662 -0.36(-1.26%)
Sep 23, 2021 28.07 28.73 27.82 28.46 674,066 +0.37(+1.32%)
Sep 22, 2021 28.53 28.60 27.92 28.09 569,119 -0.22(-0.78%)
Sep 21, 2021 28.49 29.42 27.84 28.31 825,540 -0.17(-0.60%)
Sep 20, 2021 28.57 28.86 27.97 28.48 639,699 -0.53(-1.83%)
Sep 17, 2021 29.49 29.62 27.97 29.01 2,442,481 -0.66(-2.22%)
Sep 16, 2021 30.88 31.24 29.59 29.67 979,042 -1.35(-4.35%)
Sep 15, 2021 30.78 31.61 30.68 31.02 637,070 -0.12(-0.39%)
Sep 14, 2021 31.56 32.53 30.95 31.14 887,665 -0.82(-2.57%)
Sep 13, 2021 31.79 32.21 30.36 31.96 1,192,164 +0.21(+0.66%)
Sep 10, 2021 31.80 33.30 31.37 31.75 6,571,038 +0.24(+0.76%)
Sep 09, 2021 31.60 32.86 30.29 31.51 1,713,088 -0.82(-2.54%)
Sep 08, 2021 34.23 34.23 32.15 32.33 1,139,218 -3.15(-8.88%)
Sep 07, 2021 36.63 36.85 35.29 35.48 435,912 -1.00(-2.74%)
Sep 03, 2021 37.45 37.45 36.23 36.48 218,535 -0.90(-2.41%)
Sep 02, 2021 35.15 38.47 35.05 37.38 401,826 +2.43(+6.95%)
Sep 01, 2021 35.03 35.62 34.47 34.95 344,272 -0.05(-0.14%)
Aug 31, 2021 37.59 37.65 34.60 35.00 670,786 -2.75(-7.28%)
Aug 30, 2021 36.87 37.79 36.67 37.75 172,210 +0.92(+2.50%)
Aug 27, 2021 35.98 37.09 35.82 36.83 255,353 +1.08(+3.02%)
Aug 26, 2021 35.78 36.27 35.26 35.75 331,800 -0.25(-0.69%)
Aug 25, 2021 35.32 36.52 35.20 36.00 279,201 +0.48(+1.35%)
Aug 24, 2021 36.00 36.00 35.40 35.52 169,986 -0.45(-1.25%)
Aug 23, 2021 35.47 36.91 35.35 35.97 158,693 +0.86(+2.45%)
Aug 20, 2021 33.84 35.49 33.83 35.11 213,658 +0.85(+2.48%)
Aug 19, 2021 34.85 35.46 33.79 34.26 322,252 -0.54(-1.55%)
Aug 18, 2021 34.50 35.02 33.77 34.80 380,743 +0.15(+0.43%)
Aug 17, 2021 34.72 34.87 34.21 34.65 275,819 -0.34(-0.97%)
Aug 16, 2021 35.17 35.88 34.12 34.99 411,836 -0.04(-0.11%)
Aug 13, 2021 35.16 35.35 34.41 35.03 292,118 +0.08(+0.23%)
Aug 12, 2021 34.04 35.80 33.31 34.95 361,041 +1.09(+3.22%)
Aug 11, 2021 33.48 34.10 33.35 33.86 528,007 +0.11(+0.33%)
Aug 10, 2021 35.13 35.35 32.51 33.75 675,288 -1.65(-4.66%)
Aug 09, 2021 35.45 35.60 34.00 35.40 303,985 -0.20(-0.56%)
Aug 06, 2021 36.10 36.10 34.93 35.60 294,290 -0.73(-2.01%)
Aug 05, 2021 38.25 38.25 35.71 36.33 287,563 -2.31(-5.98%)
Aug 04, 2021 37.54 39.10 37.31 38.64 542,818 +0.86(+2.28%)
Aug 03, 2021 37.13 38.67 37.08 37.78 321,688 +0.50(+1.34%)
Aug 02, 2021 36.70 37.63 36.36 37.28 200,185 +0.49(+1.33%)
Jul 30, 2021 37.35 37.51 36.70 36.79 151,590 -0.70(-1.87%)
Jul 29, 2021 38.02 38.15 37.33 37.49 283,493 -0.47(-1.24%)
Jul 28, 2021 36.80 38.19 36.42 37.96 224,535 +1.01(+2.73%)
Jul 27, 2021 36.46 37.01 35.46 36.95 361,514 +0.30(+0.82%)
Jul 26, 2021 36.73 37.08 36.42 36.65 397,569 -0.23(-0.62%)
Jul 23, 2021 35.43 37.08 35.22 36.88 265,038 +1.46(+4.12%)
Jul 22, 2021 35.69 35.70 34.83 35.42 268,500 -0.33(-0.92%)
Jul 21, 2021 34.81 35.81 34.56 35.75 221,985 +0.95(+2.73%)
Jul 20, 2021 34.65 35.35 34.55 34.80 341,913 +0.14(+0.40%)
Jul 19, 2021 33.99 34.98 33.49 34.66 521,214 +0.56(+1.64%)
Jul 16, 2021 34.60 34.99 34.04 34.10 394,341 -0.50(-1.45%)
Jul 15, 2021 34.41 34.86 33.84 34.60 417,658 -0.07(-0.20%)
Jul 14, 2021 35.86 36.40 34.42 34.67 307,878 -1.02(-2.86%)
Jul 13, 2021 35.90 36.96 35.61 35.69 250,119 -0.53(-1.46%)
Jul 12, 2021 35.77 36.44 35.11 36.22 217,108 +0.51(+1.43%)
Jul 09, 2021 35.97 36.57 35.42 35.71 246,829 -0.20(-0.56%)
Jul 08, 2021 36.47 36.77 35.78 35.91 236,485 -1.09(-2.95%)
Jul 07, 2021 37.25 37.39 36.71 37.00 287,661 -0.27(-0.72%)
Jul 06, 2021 38.64 38.94 36.93 37.27 467,081 -1.38(-3.57%)
Jul 02, 2021 38.58 38.93 38.09 38.65 304,855 -0.07(-0.18%)
Jul 01, 2021 40.22 40.57 38.45 38.72 851,948 -1.85(-4.56%)
Jun 30, 2021 39.12 40.75 38.61 40.57 600,306 +1.38(+3.52%)
Jun 29, 2021 39.72 40.50 38.52 39.19 393,867 -0.73(-1.83%)
Jun 28, 2021 39.66 40.44 38.98 39.92 451,987 +0.52(+1.32%)
Jun 25, 2021 40.83 41.06 38.84 39.40 4,177,204 -1.43(-3.50%)
Jun 24, 2021 41.84 42.98 40.67 40.83 1,007,358 -0.95(-2.27%)
Jun 23, 2021 41.98 42.55 41.45 41.78 822,632 -0.20(-0.48%)
Jun 22, 2021 41.55 43.27 41.55 41.98 874,492 -0.12(-0.29%)
Jun 21, 2021 43.23 44.33 40.78 42.10 1,045,503 -1.15(-2.66%)
Jun 18, 2021 42.46 44.83 42.17 43.25 3,784,372 +0.57(+1.34%)
Jun 17, 2021 40.57 43.66 39.72 42.68 1,205,452 +1.26(+3.04%)
Jun 16, 2021 39.52 42.06 39.30 41.42 1,250,760 +1.90(+4.81%)
Jun 15, 2021 38.53 39.93 37.60 39.52 886,927 +1.27(+3.32%)
Jun 14, 2021 37.36 38.66 36.95 38.25 1,209,388 +1.45(+3.94%)
Jun 11, 2021 37.00 37.34 35.50 36.80 727,832 -0.20(-0.54%)
Jun 10, 2021 37.75 38.00 36.90 37.00 695,637 +0.01(+0.03%)
Jun 09, 2021 37.01 37.98 36.59 36.99 1,216,231 +0.49(+1.34%)
Jun 08, 2021 34.90 36.81 34.28 36.50 2,197,981 +1.77(+5.10%)
Jun 07, 2021 35.58 36.05 34.38 34.73 1,866,311 -0.47(-1.34%)
Jun 04, 2021 36.62 37.00 35.18 35.20 447,232 -1.45(-3.96%)
Jun 03, 2021 37.56 37.82 36.54 36.65 329,202 -1.02(-2.71%)
Jun 02, 2021 38.65 38.81 37.26 37.67 349,584 -0.73(-1.90%)
Jun 01, 2021 36.39 39.16 36.09 38.40 446,985 +2.46(+6.84%)
May 28, 2021 37.07 38.88 35.60 35.94 293,955 -0.81(-2.20%)
May 27, 2021 34.01 36.99 33.86 36.75 370,418 +2.90(+8.57%)
May 26, 2021 34.73 34.82 33.28 33.85 574,808 -0.71(-2.05%)
May 25, 2021 33.83 35.17 33.45 34.56 485,633 +0.63(+1.86%)
May 24, 2021 34.08 34.59 33.38 33.93 330,079 -0.10(-0.29%)
May 21, 2021 32.06 34.59 31.82 34.03 474,512 +2.25(+7.08%)
May 20, 2021 30.67 33.75 30.45 31.78 454,785 +1.12(+3.65%)
May 19, 2021 31.07 31.35 30.26 30.66 175,113 -0.53(-1.70%)
May 18, 2021 30.13 32.16 29.94 31.19 235,211 +1.08(+3.59%)
May 17, 2021 29.60 30.82 29.52 30.11 250,274 +0.15(+0.50%)
May 14, 2021 29.59 30.82 29.26 29.96 251,928 +0.82(+2.81%)
May 13, 2021 31.14 31.77 28.73 29.14 1,255,575 -1.97(-6.33%)
May 12, 2021 31.24 31.97 30.33 31.11 694,852 -0.72(-2.26%)
May 11, 2021 33.05 34.16 31.51 31.83 226,891 -1.65(-4.93%)
May 10, 2021 33.85 34.47 32.98 33.48 670,300 -0.01(-0.03%)
May 07, 2021 31.83 33.85 31.20 33.49 222,747 +1.42(+4.43%)
May 06, 2021 32.55 32.85 31.19 32.07 624,398 -0.75(-2.29%)
May 05, 2021 32.50 33.45 31.78 32.82 643,205 +0.55(+1.70%)
May 04, 2021 32.27 33.54 31.49 32.27 739,538 -0.21(-0.65%)
May 03, 2021 32.29 32.80 30.72 32.48 560,459 +0.95(+3.01%)
Apr 30, 2021 30.72 32.40 30.15 31.53 254,400 +0.29(+0.93%)
Apr 29, 2021 32.06 32.11 29.95 31.24 795,679 -0.82(-2.56%)
Apr 28, 2021 32.25 32.47 30.55 32.06 455,294 -0.09(-0.28%)
Apr 27, 2021 31.99 32.68 31.83 32.15 292,653 +0.02(+0.06%)
Apr 26, 2021 31.84 32.74 31.66 32.13 276,323 +0.73(+2.32%)
Apr 23, 2021 30.57 31.72 30.55 31.40 473,100 +0.65(+2.11%)
Apr 22, 2021 31.79 33.10 30.41 30.75 1,015,844 -1.75(-5.38%)
Apr 21, 2021 32.58 33.56 30.20 32.50 3,798,227 -0.08(-0.25%)
Apr 20, 2021 32.31 34.13 30.91 32.58 1,586,964 +0.04(+0.12%)
Apr 19, 2021 30.71 32.62 29.74 32.54 1,614,048 +2.54(+8.47%)
Apr 16, 2021 30.25 33.94 28.71 30.00 2,057,700 -1.00(-3.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.