agilon health, inc. Common Stock (NY:AGL)

Date	Open	High	Low	Close	Volume	Change (%)
Mar 03, 2026	0.6089	0.6229	0.5441	0.5674	5,949,339	-0.05(-7.81%)
Mar 02, 2026	0.5598	0.6200	0.5300	0.6155	6,431,897	+0.03(+4.45%)
Feb 27, 2026	0.5999	0.5999	0.5469	0.5893	6,672,780	-0.01(-0.89%)
Feb 26, 2026	0.4950	0.6170	0.4722	0.5946	9,504,086	+0.09(+18.92%)
Feb 25, 2026	0.4000	0.5261	0.3930	0.5000	11,656,651	+0.11(+26.90%)
Feb 24, 2026	0.4300	0.4510	0.3915	0.3940	5,346,704	-0.04(-9.15%)
Feb 23, 2026	0.4385	0.4385	0.4034	0.4337	5,213,946	-0.00(-0.89%)
Feb 20, 2026	0.3990	0.4385	0.3868	0.4376	5,888,592	+0.03(+8.24%)
Feb 19, 2026	0.3700	0.4047	0.3551	0.4043	5,221,956	+0.03(+7.30%)
Feb 18, 2026	0.3600	0.3963	0.3564	0.3768	8,328,317	+0.02(+6.53%)
Feb 17, 2026	0.3700	0.3742	0.3479	0.3537	9,505,332	-0.01(-2.02%)
Feb 13, 2026	0.3600	0.4100	0.3529	0.3610	9,087,607	-0.00(-0.66%)
Feb 12, 2026	0.3944	0.3946	0.3375	0.3634	14,068,066	-0.02(-4.39%)
Feb 11, 2026	0.4506	0.4675	0.3801	0.3801	16,238,981	-0.07(-15.63%)
Feb 10, 2026	0.6100	0.6228	0.4480	0.4505	32,165,400	-0.16(-26.78%)
Feb 09, 2026	0.6600	0.6620	0.6141	0.6153	6,304,197	-0.03(-5.05%)
Feb 06, 2026	0.6500	0.6745	0.6315	0.6480	5,531,596	+0.02(+2.61%)
Feb 05, 2026	0.6889	0.7000	0.6237	0.6315	7,363,448	-0.06(-8.39%)
Feb 04, 2026	0.7611	0.7727	0.6850	0.6893	6,780,779	-0.07(-9.72%)
Feb 03, 2026	0.8189	0.8500	0.7635	0.7635	7,807,686	-0.06(-7.78%)
Feb 02, 2026	0.8900	0.8948	0.8160	0.8279	5,233,369	-0.00(-0.52%)
Jan 30, 2026	0.8300	0.8800	0.8211	0.8322	6,298,211	-0.03(-3.43%)
Jan 29, 2026	0.8000	0.8933	0.7936	0.8618	7,191,559	+0.04(+4.96%)
Jan 28, 2026	0.8350	0.8599	0.7980	0.8211	7,579,970	-0.03(-3.85%)
Jan 27, 2026	0.9244	0.9244	0.7906	0.8540	11,966,247	-0.09(-10.00%)
Jan 26, 2026	0.9600	0.9895	0.9331	0.9489	3,516,789	-0.04(-4.25%)
Jan 23, 2026	1.010	1.010	0.9660	0.9910	3,553,146	-0.02(-1.88%)
Jan 22, 2026	0.9400	1.025	0.9400	1.010	3,319,412	+0.06(+5.97%)
Jan 21, 2026	0.9767	0.9972	0.9119	0.9531	3,806,779	-0.02(-2.42%)
Jan 20, 2026	0.9932	1.000	0.9551	0.9767	6,806,892	-0.04(-4.25%)
Jan 16, 2026	1.020	1.048	0.9901	1.020	4,282,521	+0.00(+0.00%)
Jan 15, 2026	0.9668	1.040	0.9450	1.020	4,089,993	+0.05(+5.32%)
Jan 14, 2026	0.9452	0.9836	0.9111	0.9685	5,549,576	+0.02(+1.95%)
Jan 13, 2026	1.000	0.9969	0.9400	0.9500	4,217,305	-0.04(-3.69%)
Jan 12, 2026	0.9720	0.9969	0.9161	0.9864	8,751,861	-0.01(-0.57%)
Jan 09, 2026	0.9045	0.9966	0.8801	0.9921	14,286,353	+0.09(+9.78%)
Jan 08, 2026	0.7770	0.9040	0.7770	0.9037	10,478,534	+0.12(+15.74%)
Jan 07, 2026	0.8200	0.8220	0.7302	0.7808	6,261,056	-0.04(-4.31%)
Jan 06, 2026	0.6800	0.8232	0.6800	0.8160	10,806,987	+0.12(+17.83%)
Jan 05, 2026	0.6811	0.7000	0.6716	0.6925	2,972,162	+0.02(+2.81%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.