• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

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

    0.5561 +0.0561 (+11.22%)
    Streaming Delayed Price Updated: 12:22 PM EST, Feb 26, 2026 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 (%)
    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 0.9800 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%)
    Jan 02, 2026 0.7000 0.7190 0.6673 0.6736 2,211,738 -0.02(-2.19%)
    Dec 31, 2025 0.7100 0.7200 0.6723 0.6887 6,059,968 -0.03(-3.73%)
    Dec 30, 2025 0.7402 0.7492 0.7149 0.7154 2,618,399 -0.02(-3.04%)
    Dec 29, 2025 0.7200 0.7478 0.7123 0.7378 4,375,419 +0.01(+1.65%)
    Dec 26, 2025 0.7080 0.7300 0.6880 0.7258 2,770,846 +0.02(+3.54%)
    Dec 24, 2025 0.6964 0.7089 0.6753 0.7010 1,860,908 +0.01(+2.04%)
    Dec 23, 2025 0.7100 0.7151 0.6726 0.6870 3,475,675 -0.03(-4.30%)
    Dec 22, 2025 0.7401 0.7571 0.7152 0.7179 3,223,387 -0.02(-2.26%)
    Dec 19, 2025 0.6946 0.7477 0.6742 0.7345 10,843,164 +0.04(+5.11%)
    Dec 18, 2025 0.6834 0.7330 0.6723 0.6988 7,190,770 +0.03(+3.94%)
    Dec 17, 2025 0.6683 0.6900 0.6616 0.6723 4,769,837 +0.00(+0.57%)
    Dec 16, 2025 0.6657 0.6819 0.6520 0.6685 5,250,726 +0.01(+0.81%)
    Dec 15, 2025 0.7200 0.7250 0.6560 0.6631 12,455,644 -0.06(-7.77%)
    Dec 12, 2025 0.7205 0.7370 0.7000 0.7190 4,281,454 -0.00(-0.21%)
    Dec 11, 2025 0.6627 0.7267 0.6560 0.7205 8,812,927 +0.05(+6.96%)
    Dec 10, 2025 0.6600 0.6890 0.6456 0.6736 5,228,456 +0.02(+2.32%)
    Dec 09, 2025 0.6865 0.6900 0.6400 0.6583 5,405,371 -0.04(-5.16%)
    Dec 08, 2025 0.6740 0.7200 0.6600 0.6941 11,451,933 +0.04(+6.42%)
    Dec 05, 2025 0.7150 0.7151 0.6398 0.6522 7,194,459 -0.08(-10.41%)
    Dec 04, 2025 0.6800 0.7323 0.6760 0.7280 12,652,422 +0.05(+7.15%)
    Dec 03, 2025 0.6603 0.6942 0.6400 0.6794 6,362,371 +0.02(+2.92%)
    Dec 02, 2025 0.6300 0.6700 0.6300 0.6601 10,000,378 +0.04(+6.13%)
    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.
    © 2025 FinancialContent. All rights reserved.