Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NYSE
Agilon Health inc (AGL)
Agilon Health inc (AGL) Historical

AGL Agilon Health inc

2.41

0.22 (10.05%)

Jan 10 2025 - Closed

Delayed by 15 minutes

AGL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 10 2025	2.43	0.24	10.96%	2.20	2.59	2.1708	6,908,075
Jan 08 2025	2.19	0.04	1.86%	2.13	2.26	2.06	4,037,685
Jan 07 2025	2.15	0.09	4.37%	2.03	2.17	2.03	3,580,126
Jan 06 2025	2.06	-0.03	-1.44%	2.11	2.18	2.05	2,284,664
Jan 03 2025	2.09	0.17	8.85%	1.93	2.12	1.91	3,925,960
Jan 02 2025	1.92	0.02	1.05%	1.93	1.995	1.90	1,566,387
Dec 31 2024	1.90	-0.01	-0.52%	1.92	1.9699	1.83	2,663,971
Dec 30 2024	1.91	0.01	0.53%	1.92	1.96	1.83	3,077,562
Dec 27 2024	1.90	0.01	0.53%	1.90	1.93	1.83	2,547,238
Dec 26 2024	1.89	-0.02	-1.05%	1.88	1.9382	1.83	1,784,609
Dec 24 2024	1.91	0.06	3.24%	1.88	1.92	1.8106	1,131,639
Dec 23 2024	1.85	-0.12	-6.09%	1.95	1.96	1.815	2,161,665
Dec 20 2024	1.97	0.09	4.79%	1.86	1.99	1.83	5,237,322
Dec 19 2024	1.88	-0.07	-3.59%	1.94	1.9693	1.80	2,564,506
Dec 18 2024	1.95	-0.05	-2.50%	2.01	2.15	1.90	3,718,947
Dec 17 2024	2.00	-0.19	-8.68%	2.21	2.325	1.99	3,411,172
Dec 16 2024	2.19	-0.05	-2.23%	2.25	2.33	2.18	5,989,492
Dec 13 2024	2.24	0.02	0.90%	2.23	2.28	2.13	3,068,825
Dec 12 2024	2.22	0.23	11.56%	2.09	2.24	2.04	4,054,615
Dec 11 2024	1.99	-0.11	-5.24%	2.07	2.08	1.92	3,323,488
Dec 10 2024	2.10	-0.14	-6.25%	2.25	2.25	2.02	3,146,486
Dec 09 2024	2.24	0.07	3.23%	2.21	2.25	2.10	3,478,252
Dec 06 2024	2.17	-0.04	-1.81%	2.24	2.3107	2.13	2,001,237
Dec 05 2024	2.21	-0.02	-0.90%	2.22	2.245	2.125	3,289,648
Dec 04 2024	2.23	0.10	4.69%	2.11	2.25	2.08	3,091,964
Dec 03 2024	2.13	-0.17	-7.39%	2.25	2.27	2.12	2,525,030
Dec 02 2024	2.30	0.21	10.05%	2.09	2.39	2.09	4,501,607
Nov 29 2024	2.09	-0.02	-0.95%	2.11	2.21	2.09	2,838,072
Nov 27 2024	2.11	0.06	2.93%	2.06	2.19	2.04	2,934,140
Nov 26 2024	2.05	-0.21	-9.29%	2.19	2.21	1.97	4,577,497
Nov 25 2024	2.26	0.37	19.58%	1.92	2.30	1.92	6,971,440
Nov 22 2024	1.89	0.11	6.18%	1.78	1.89	1.705	2,785,854
Nov 21 2024	1.78	0.11	6.59%	1.66	1.82	1.64	4,074,129
Nov 20 2024	1.67	0.08	5.03%	1.60	1.78	1.57	3,090,542
Nov 19 2024	1.59	0.02	1.27%	1.56	1.62	1.52	3,554,827
Nov 18 2024	1.57	-0.01	-0.63%	1.58	1.605	1.50	3,160,306
Nov 15 2024	1.58	-0.13	-7.60%	1.73	1.73	1.575	3,543,957
Nov 14 2024	1.71	-0.17	-9.04%	1.88	1.88	1.70	5,643,174
Nov 13 2024	1.88	0.01	0.53%	1.87	1.95	1.83	5,628,736
Nov 12 2024	1.87	-0.29	-13.43%	2.13	2.20	1.86	6,702,032
Nov 11 2024	2.16	0.32	17.39%	1.86	2.18	1.855	9,241,475
Nov 08 2024	1.84	-0.95	-34.05%	1.86	2.02	1.80	19,078,823
Nov 07 2024	2.79	-0.09	-3.13%	2.84	2.89	2.77	4,248,102
Nov 06 2024	2.88	0.15	5.49%	3.04	3.05	2.845	5,298,022
Nov 05 2024	2.73	0.06	2.25%	2.66	2.75	2.555	3,250,522
Nov 04 2024	2.67	-0.03	-1.11%	2.69	2.75	2.57	3,491,002
Nov 01 2024	2.70	0.15	5.88%	2.55	2.725	2.55	2,712,672
Oct 31 2024	2.55	0.09	3.66%	2.45	2.68	2.42	4,616,040
Oct 30 2024	2.46	-0.06	-2.38%	2.37	2.50	2.355	3,774,248
Oct 29 2024	2.52	-0.18	-6.67%	2.64	2.69	2.49	3,618,437
Oct 28 2024	2.70	0.12	4.65%	2.64	2.79	2.62	2,416,431
Oct 25 2024	2.58	-0.11	-4.09%	2.70	2.77	2.58	1,433,897
Oct 24 2024	2.69	0.00	0.00%	2.72	2.76	2.65	2,705,162
Oct 23 2024	2.69	-0.13	-4.61%	2.80	2.86	2.68	2,109,047
Oct 22 2024	2.82	0.01	0.36%	2.84	2.875	2.73	2,449,372
Oct 21 2024	2.81	-0.17	-5.70%	3.00	3.00	2.77	12,424,410
Oct 18 2024	2.98	-0.32	-9.70%	3.32	3.40	2.98	3,085,023
Oct 17 2024	3.30	0.04	1.23%	3.23	3.34	3.1512	3,609,160
Oct 16 2024	3.26	-0.06	-1.81%	3.34	3.485	3.24	4,007,701
Oct 15 2024	3.32	-0.18	-5.14%	3.48	3.60	3.20	4,380,136
Oct 14 2024	3.50	0.28	8.70%	3.21	3.52	3.16	5,678,238

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions