agilon health, inc. AGL
115.66 USD +5.36 (+4.86%)
Regular-session close
115.66 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
107.31 Day range 116.50
7.91 52-week range 129.84
- YTD
- +571.27%
- 1 year
- +668.50%
AGL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 111.98 | 116.50 | 107.31 | 115.66 | +5.36 | +4.86% | 152,509 |
| Nov 12, 2026 | 113.79 | 115.00 | 109.67 | 110.30 | -4.51 | -3.93% | 161,600 |
| Nov 11, 2026 | 113.12 | 115.19 | 111.59 | 114.81 | +1.29 | +1.14% | 163,500 |
| Nov 10, 2026 | 111.64 | 114.26 | 110.10 | 113.52 | -0.50 | -0.44% | 148,800 |
| Nov 9, 2026 | 113.85 | 116.97 | 112.28 | 114.02 | +0.63 | +0.56% | 171,600 |
| Nov 6, 2026 | 114.00 | 116.77 | 106.34 | 113.39 | -0.38 | -0.33% | 289,700 |
| Nov 5, 2026 | 111.95 | 127.00 | 105.19 | 113.77 | +17.54 | +18.23% | 585,600 |
| Nov 4, 2026 | 91.17 | 98.02 | 90.23 | 96.23 | +8.44 | +9.61% | 282,800 |
| Nov 3, 2026 | 86.20 | 91.11 | 85.26 | 87.79 | +1.16 | +1.34% | 329,700 |
| Nov 2, 2026 | 86.12 | 88.07 | 83.78 | 86.63 | +1.73 | +2.04% | 281,500 |
| Oct 30, 2026 | 84.31 | 85.50 | 82.24 | 84.90 | -1.04 | -1.21% | 217,500 |
| Oct 29, 2026 | 90.59 | 92.85 | 85.22 | 85.94 | -5.06 | -5.56% | 138,600 |
| Oct 28, 2026 | 89.40 | 94.20 | 89.40 | 91.00 | +0.35 | +0.39% | 232,000 |
| Oct 27, 2026 | 91.50 | 91.50 | 88.15 | 90.65 | +0.31 | +0.34% | 123,800 |
| Oct 26, 2026 | 89.55 | 93.24 | 88.72 | 90.34 | +0.63 | +0.70% | 175,900 |
| Oct 23, 2026 | 89.60 | 90.37 | 85.37 | 89.71 | -0.58 | -0.64% | 189,600 |
| Oct 22, 2026 | 89.71 | 93.15 | 87.69 | 90.29 | -0.70 | -0.77% | 184,300 |
| Oct 21, 2026 | 91.17 | 93.86 | 88.68 | 90.99 | -0.73 | -0.80% | 208,700 |
| Oct 20, 2026 | 89.40 | 94.37 | 88.22 | 91.72 | +2.89 | +3.25% | 165,300 |
| Oct 19, 2026 | 85.67 | 89.53 | 85.67 | 88.83 | +3.71 | +4.36% | 217,600 |
| Oct 16, 2026 | 88.90 | 89.06 | 84.70 | 85.12 | -3.33 | -3.76% | 123,200 |
| Oct 15, 2026 | 86.59 | 88.64 | 85.57 | 88.45 | +1.05 | +1.20% | 137,400 |
| Oct 14, 2026 | 84.08 | 87.40 | 84.08 | 87.40 | +1.50 | +1.75% | 145,300 |
| Oct 13, 2026 | 86.36 | 87.09 | 83.42 | 85.90 | +0.41 | +0.48% | 153,300 |
| Oct 12, 2026 | 81.74 | 86.50 | 81.16 | 85.49 | +3.10 | +3.76% | 158,700 |
| Oct 9, 2026 | 85.68 | 88.13 | 82.36 | 82.39 | -2.33 | -2.75% | 171,900 |
| Oct 8, 2026 | 84.07 | 84.83 | 82.06 | 84.72 | -0.98 | -1.14% | 222,400 |
| Oct 7, 2026 | 81.99 | 87.84 | 81.99 | 85.70 | +2.30 | +2.76% | 355,700 |
| Oct 6, 2026 | 85.14 | 86.26 | 82.99 | 83.40 | -0.88 | -1.04% | 168,500 |
| Oct 5, 2026 | 83.28 | 85.82 | 82.60 | 84.28 | +0.14 | +0.17% | 188,100 |
| Oct 2, 2026 | 83.80 | 86.61 | 82.03 | 84.14 | +1.86 | +2.26% | 205,100 |
| Oct 1, 2026 | 79.35 | 83.94 | 77.71 | 82.28 | +2.69 | +3.38% | 262,300 |
| Sep 30, 2026 | 79.16 | 79.85 | 76.52 | 79.59 | +1.44 | +1.84% | 327,300 |
| Sep 29, 2026 | 79.66 | 79.75 | 76.93 | 78.15 | -1.38 | -1.74% | 181,100 |
| Sep 28, 2026 | 79.01 | 83.03 | 78.29 | 79.53 | -1.20 | -1.49% | 211,800 |
| Sep 25, 2026 | 76.65 | 84.35 | 76.65 | 80.73 | +4.90 | +6.46% | 283,700 |
| Sep 24, 2026 | 83.22 | 83.22 | 72.16 | 75.83 | -8.73 | -10.32% | 374,300 |
| Sep 23, 2026 | 86.66 | 86.66 | 82.96 | 84.56 | -2.28 | -2.63% | 211,900 |
| Sep 22, 2026 | 88.98 | 90.68 | 86.81 | 86.84 | -1.19 | -1.35% | 286,000 |
| Sep 21, 2026 | 89.10 | 90.30 | 85.53 | 88.03 | -1.13 | -1.27% | 290,900 |
| Sep 18, 2026 | 90.48 | 90.70 | 84.64 | 89.16 | -0.01 | -0.01% | 370,000 |
| Sep 17, 2026 | 90.29 | 92.50 | 86.71 | 89.17 | -0.49 | -0.55% | 186,700 |
| Sep 16, 2026 | 91.79 | 92.00 | 87.23 | 89.66 | -2.46 | -2.67% | 165,100 |
| Sep 15, 2026 | 96.25 | 96.65 | 90.35 | 92.12 | -0.26 | -0.28% | 202,600 |
| Sep 14, 2026 | 88.89 | 93.33 | 88.89 | 92.38 | +2.61 | +2.91% | 195,000 |
| Sep 11, 2026 | 94.71 | 97.22 | 88.87 | 89.77 | -2.83 | -3.06% | 178,800 |
| Sep 10, 2026 | 94.17 | 97.26 | 92.46 | 92.60 | -0.99 | -1.06% | 254,900 |
| Sep 9, 2026 | 91.12 | 94.14 | 89.24 | 93.59 | +2.22 | +2.43% | 147,800 |
| Sep 8, 2026 | 88.40 | 92.36 | 86.15 | 91.37 | +2.87 | +3.24% | 148,300 |
| Sep 4, 2026 | 86.58 | 88.74 | 86.37 | 88.50 | +2.02 | +2.34% | 125,900 |
| Sep 3, 2026 | 87.67 | 89.75 | 84.92 | 86.48 | -0.90 | -1.03% | 153,800 |
| Sep 2, 2026 | 88.28 | 91.14 | 86.81 | 87.38 | -0.09 | -0.10% | 178,700 |
| Sep 1, 2026 | 86.85 | 90.30 | 86.55 | 87.47 | -0.42 | -0.48% | 99,400 |
| Aug 31, 2026 | 91.81 | 92.04 | 82.61 | 87.89 | -4.65 | -5.02% | 457,300 |
| Aug 28, 2026 | 93.93 | 94.73 | 90.99 | 92.54 | -1.64 | -1.74% | 135,600 |
| Aug 27, 2026 | 95.38 | 96.96 | 93.80 | 94.18 | -1.56 | -1.63% | 176,400 |
| Aug 26, 2026 | 94.67 | 99.19 | 94.67 | 95.74 | -0.37 | -0.38% | 155,800 |
| Aug 25, 2026 | 95.20 | 96.48 | 91.18 | 96.11 | +2.32 | +2.47% | 184,000 |
| Aug 24, 2026 | 96.27 | 97.64 | 91.78 | 93.79 | -2.79 | -2.89% | 216,000 |
| Aug 21, 2026 | 94.12 | 97.00 | 92.02 | 96.58 | +3.85 | +4.15% | 277,400 |
| Aug 20, 2026 | 90.51 | 100.00 | 90.51 | 92.73 | -0.91 | -0.97% | 190,300 |
| Aug 19, 2026 | 97.38 | 97.98 | 92.49 | 93.64 | -1.76 | -1.84% | 268,700 |
| Aug 18, 2026 | 96.42 | 99.90 | 94.90 | 95.40 | -1.46 | -1.51% | 336,800 |
| Aug 17, 2026 | 96.21 | 97.29 | 92.66 | 96.86 | -0.04 | -0.04% | 192,100 |
| Aug 14, 2026 | 90.29 | 97.65 | 89.35 | 96.90 | +8.00 | +9.00% | 201,100 |
65 days, newest first. Daily bars as drawn on the AGL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.