Agilon Health Inc (NY: AGL )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024	2.370	2.500	2.355	2.460	3,774,249	-0.06(-2.38%)
Oct 29, 2024	2.640	2.690	2.490	2.520	3,620,047	-0.18(-6.67%)
Oct 28, 2024	2.640	2.790	2.620	2.700	2,416,431	+0.12(+4.65%)
Oct 25, 2024	2.700	2.770	2.580	2.580	1,435,972	-0.11(-4.09%)
Oct 24, 2024	2.720	2.760	2.650	2.690	2,705,312	+0.00(+0.00%)
Oct 23, 2024	2.800	2.860	2.680	2.690	2,109,555	-0.13(-4.61%)
Oct 22, 2024	2.840	2.875	2.730	2.820	2,449,377	+0.01(+0.36%)
Oct 21, 2024	3.000	3.000	2.770	2.810	12,431,248	-0.17(-5.70%)
Oct 18, 2024	3.320	3.400	2.980	2.980	3,085,686	-0.32(-9.70%)
Oct 17, 2024	3.230	3.340	3.151	3.300	3,609,161	+0.04(+1.23%)
Oct 16, 2024	3.340	3.485	3.240	3.260	4,007,701	-0.06(-1.81%)
Oct 15, 2024	3.480	3.600	3.200	3.320	4,380,136	-0.18(-5.14%)
Oct 14, 2024	3.210	3.520	3.160	3.500	5,678,238	+0.28(+8.70%)
Oct 11, 2024	3.300	3.340	3.115	3.220	3,053,318	-0.10(-3.01%)
Oct 10, 2024	3.040	3.380	3.000	3.320	5,804,451	+0.20(+6.41%)
Oct 09, 2024	3.120	3.216	3.060	3.120	2,054,099	-0.03(-0.95%)
Oct 08, 2024	3.120	3.245	3.065	3.150	2,156,537	+0.00(+0.00%)
Oct 07, 2024	3.200	3.145	2.995	3.150	2,847,596	-0.06(-1.87%)
Oct 04, 2024	3.240	3.250	3.120	3.210	3,903,385	+0.05(+1.58%)
Oct 03, 2024	3.470	3.520	3.120	3.160	4,045,524	-0.42(-11.73%)
Oct 02, 2024	3.620	3.670	3.040	3.580	13,467,440	-0.09(-2.45%)
Oct 01, 2024	3.990	3.990	3.600	3.670	4,749,187	-0.26(-6.62%)
Sep 30, 2024	3.710	4.020	3.630	3.930	8,960,247	+0.19(+5.08%)
Sep 27, 2024	3.830	3.945	3.690	3.740	3,898,877	+0.01(+0.27%)
Sep 26, 2024	3.700	3.780	3.570	3.730	3,875,076	+0.09(+2.47%)
Sep 25, 2024	3.850	3.890	3.630	3.640	3,141,605	-0.22(-5.70%)
Sep 24, 2024	3.820	4.015	3.760	3.860	4,653,299	+0.02(+0.52%)
Sep 23, 2024	3.560	3.880	3.515	3.840	3,925,815	+0.32(+9.09%)
Sep 20, 2024	3.880	3.920	3.480	3.520	5,296,026	-0.35(-9.04%)
Sep 19, 2024	4.070	4.210	3.850	3.870	4,546,250	-0.12(-3.01%)
Sep 18, 2024	3.610	4.180	3.595	3.990	4,948,846	+0.35(+9.62%)
Sep 17, 2024	3.460	3.700	3.420	3.640	4,395,888	+0.36(+10.98%)
Sep 16, 2024	3.590	3.700	3.260	3.280	7,007,675	-0.25(-7.08%)
Sep 13, 2024	3.390	3.710	3.340	3.530	5,187,086	+0.22(+6.65%)
Sep 12, 2024	3.200	3.400	3.070	3.310	4,280,435	+0.10(+3.12%)
Sep 11, 2024	3.350	3.400	3.180	3.210	6,573,407	-0.18(-5.31%)
Sep 10, 2024	3.440	3.480	3.260	3.390	3,983,275	-0.09(-2.59%)
Sep 09, 2024	3.600	3.700	3.410	3.480	4,439,849	-0.13(-3.60%)
Sep 06, 2024	4.060	4.070	3.540	3.610	5,874,764	-0.47(-11.52%)
Sep 05, 2024	4.230	4.380	4.075	4.080	2,681,937	-0.09(-2.16%)
Sep 04, 2024	3.830	4.210	3.743	4.170	4,658,925	+0.32(+8.31%)
Sep 03, 2024	3.990	4.110	3.800	3.850	4,304,583	-0.23(-5.64%)
Aug 30, 2024	4.200	4.230	4.030	4.080	3,130,306	-0.08(-1.92%)
Aug 29, 2024	4.230	4.260	4.110	4.160	7,060,591	-0.03(-0.72%)
Aug 28, 2024	4.200	4.305	4.065	4.190	3,300,760	+0.00(+0.00%)
Aug 27, 2024	4.350	4.390	4.175	4.190	2,179,468	-0.19(-4.34%)
Aug 26, 2024	4.480	4.500	4.380	4.380	1,811,808	-0.10(-2.23%)
Aug 23, 2024	4.520	4.766	4.425	4.480	2,874,135	+0.00(+0.00%)
Aug 22, 2024	4.590	4.630	4.375	4.480	4,942,445	-0.11(-2.40%)
Aug 21, 2024	4.670	4.710	4.530	4.590	2,637,500	-0.04(-0.86%)
Aug 20, 2024	4.730	4.820	4.620	4.630	2,452,966	-0.10(-2.11%)
Aug 19, 2024	4.850	4.920	4.730	4.730	2,303,548	-0.12(-2.47%)
Aug 16, 2024	4.880	5.040	4.720	4.850	6,800,917	-0.07(-1.42%)
Aug 15, 2024	5.220	5.250	4.920	4.920	4,466,742	-0.21(-4.09%)
Aug 14, 2024	5.620	5.670	5.020	5.130	3,686,545	-0.45(-8.06%)
Aug 13, 2024	5.390	5.690	5.350	5.580	3,266,757	+0.25(+4.69%)
Aug 12, 2024	5.520	5.570	5.320	5.330	2,680,389	-0.19(-3.44%)
Aug 09, 2024	5.540	5.610	5.310	5.520	5,045,390	-0.08(-1.43%)
Aug 08, 2024	5.700	5.780	5.500	5.600	3,396,199	-0.04(-0.71%)
Aug 07, 2024	6.220	6.300	5.515	5.640	5,834,625	-0.58(-9.32%)
Aug 06, 2024	6.410	6.630	6.060	6.220	6,051,673	-0.24(-3.72%)
Aug 05, 2024	5.950	6.460	5.760	6.460	4,830,752	+0.12(+1.89%)
Aug 02, 2024	6.230	6.360	5.890	6.340	5,584,295	-0.23(-3.50%)

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.