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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2026	7.910	8.455	7.480	7.910	406,094	+7.59(+2361.11%)
Mar 30, 2026	0.3939	0.4090	0.3041	0.3214	8,250,741	-0.07(-18.88%)
Mar 27, 2026	0.3900	0.4099	0.3752	0.3962	3,661,559	+0.02(+4.04%)
Mar 26, 2026	0.4350	0.4384	0.3776	0.3808	5,620,316	-0.05(-10.86%)
Mar 25, 2026	0.4400	0.4531	0.4207	0.4272	2,473,810	-0.01(-2.24%)
Mar 24, 2026	0.4300	0.4873	0.3800	0.4370	5,581,316	-0.00(-0.66%)
Mar 23, 2026	0.4362	0.4825	0.4300	0.4399	5,587,374	+0.01(+3.19%)
Mar 20, 2026	0.4700	0.4778	0.4262	0.4263	4,063,370	-0.05(-9.68%)
Mar 19, 2026	0.5563	0.5600	0.4364	0.4720	6,434,449	-0.12(-20.01%)
Mar 18, 2026	0.6100	0.6186	0.5739	0.5901	2,254,181	-0.02(-3.89%)
Mar 17, 2026	0.6000	0.6232	0.5907	0.6140	1,766,933	+0.02(+3.16%)
Mar 16, 2026	0.5886	0.6197	0.5839	0.5952	1,666,078	-0.00(-0.80%)
Mar 13, 2026	0.6068	0.6284	0.5883	0.6000	2,000,658	-0.00(-0.81%)
Mar 12, 2026	0.6069	0.6300	0.5862	0.6049	2,423,625	-0.03(-5.10%)
Mar 11, 2026	0.5700	0.6535	0.5700	0.6374	5,197,787	+0.06(+9.61%)
Mar 10, 2026	0.5721	0.6290	0.5721	0.5815	3,504,050	-0.02(-3.07%)
Mar 09, 2026	0.5900	0.6070	0.5424	0.5999	4,382,760	+0.00(+0.27%)
Mar 06, 2026	0.6600	0.6600	0.5500	0.5983	5,039,130	-0.07(-9.96%)
Mar 05, 2026	0.7000	0.7270	0.6250	0.6645	5,921,343	-0.03(-4.87%)
Mar 04, 2026	0.6211	0.7200	0.5720	0.6985	8,476,889	+0.13(+23.11%)
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%)

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.