About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

0.6887 -0.0267 (-3.73%)
Official Closing Price Updated: 4:10 PM EST, Dec 31, 2025 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 (%)
Dec 31, 2025 0.7107 0.7200 0.6723 0.6887 6,059,733 -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%)
Dec 01, 2025 0.6600 0.6780 0.6190 0.6220 12,648,503 -0.03(-4.47%)
Nov 28, 2025 0.6566 0.6768 0.6315 0.6511 4,277,761 -0.01(-1.99%)
Nov 26, 2025 0.6499 0.6722 0.6298 0.6643 6,907,354 +0.03(+3.94%)
Nov 25, 2025 0.6500 0.7077 0.6216 0.6391 14,543,874 -0.00(-0.33%)
Nov 24, 2025 0.6110 0.6508 0.5846 0.6412 24,473,746 +0.02(+3.19%)
Nov 21, 2025 0.5500 0.6490 0.5304 0.6214 22,326,992 +0.10(+18.95%)
Nov 20, 2025 0.5225 0.5829 0.5222 0.5224 17,799,240 +0.01(+1.75%)
Nov 19, 2025 0.5400 0.5708 0.5075 0.5134 11,142,801 -0.03(-6.26%)
Nov 18, 2025 0.5312 0.5514 0.5250 0.5477 6,289,039 +0.01(+1.99%)
Nov 17, 2025 0.5600 0.5867 0.5328 0.5370 7,934,064 -0.04(-6.75%)
Nov 14, 2025 0.5959 0.5959 0.5601 0.5759 9,585,242 -0.03(-4.40%)
Nov 13, 2025 0.6168 0.6390 0.5958 0.6024 7,162,427 -0.03(-4.05%)
Nov 12, 2025 0.6000 0.6450 0.6000 0.6278 10,341,643 +0.01(+1.47%)
Nov 11, 2025 0.6633 0.6633 0.6020 0.6187 15,618,920 -0.04(-6.17%)
Nov 10, 2025 0.6600 0.6755 0.5980 0.6594 32,395,138 -0.01(-1.17%)
Nov 07, 2025 0.6800 0.6899 0.6362 0.6672 10,059,454 -0.03(-4.30%)
Nov 06, 2025 0.7370 0.7729 0.6862 0.6972 19,144,028 -0.06(-7.47%)
Nov 05, 2025 0.7465 0.8550 0.7100 0.7535 18,867,948 +0.03(+4.05%)
Nov 04, 2025 0.8100 0.8489 0.7237 0.7242 12,039,807 -0.09(-10.63%)
Nov 03, 2025 0.7800 0.8465 0.7775 0.8103 11,557,087 +0.01(+1.73%)
Oct 31, 2025 0.8000 0.8200 0.7497 0.7965 12,672,535 -0.00(-0.44%)
Oct 30, 2025 0.8500 0.8700 0.7930 0.8000 18,209,046 -0.06(-7.36%)
Oct 29, 2025 0.9100 0.9191 0.8600 0.8636 5,164,244 -0.05(-5.46%)
Oct 28, 2025 0.9300 0.9568 0.9100 0.9135 4,186,559 -0.03(-3.47%)
Oct 27, 2025 0.9751 0.9900 0.9350 0.9463 3,398,718 -0.02(-2.43%)
Oct 24, 2025 0.9900 1.010 0.9501 0.9699 3,779,079 -0.02(-1.58%)
Oct 23, 2025 0.9300 1.010 0.9300 0.9855 5,147,892 +0.04(+4.63%)
Oct 22, 2025 0.9300 0.9736 0.9301 0.9419 4,444,373 +0.00(+0.15%)
Oct 21, 2025 0.9881 1.020 0.9400 0.9405 4,398,239 -0.05(-4.99%)
Oct 20, 2025 0.9500 1.030 0.9411 0.9899 4,311,203 +0.03(+3.13%)
Oct 17, 2025 0.9500 0.9900 0.9079 0.9599 7,030,077 -0.01(-0.56%)
Oct 16, 2025 1.020 1.030 0.9519 0.9653 8,768,378 -0.05(-5.36%)
Oct 15, 2025 0.9300 1.100 0.9294 1.020 9,741,677 +0.11(+11.55%)
Oct 14, 2025 0.8900 0.9161 0.8500 0.9144 7,118,454 +0.02(+2.61%)
Oct 13, 2025 0.9300 0.9800 0.8713 0.8911 5,725,892 -0.06(-5.86%)
Oct 10, 2025 1.030 1.045 0.9300 0.9466 14,065,242 -0.07(-7.20%)
Oct 09, 2025 1.080 1.090 1.000 1.020 7,182,648 -0.07(-6.42%)
Oct 08, 2025 1.070 1.020 1.090 11,701,042 +0.03(+2.83%)
Oct 07, 2025 1.120 1.140 1.050 1.060 4,057,275 -0.06(-5.36%)
Oct 06, 2025 1.130 1.160 1.110 1.120 3,488,577 -0.01(-0.88%)
Oct 03, 2025 1.090 1.180 1.080 1.130 5,926,642 +0.05(+4.63%)
Oct 02, 2025 1.000 1.090 1.000 1.080 5,453,655 +0.08(+8.00%)
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.