Indicators

Agilon Health Inc (NY: AGL )

6.300 +0.060 (+0.96%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	25.11	25.53	24.88	25.03	1,536,916	-0.16(-0.64%)
Jul 28, 2022	25.02	25.38	24.48	25.19	1,338,413	+0.08(+0.32%)
Jul 27, 2022	25.97	26.30	23.77	25.11	6,344,472	-0.84(-3.24%)
Jul 26, 2022	25.11	26.50	24.85	25.95	2,102,742	+0.82(+3.26%)
Jul 25, 2022	24.85	25.46	24.52	25.13	2,135,819	-0.05(-0.20%)
Jul 22, 2022	27.61	27.61	24.97	25.18	2,578,936	-2.29(-8.34%)
Jul 21, 2022	27.00	28.36	26.94	27.47	4,981,163	+1.01(+3.82%)
Jul 20, 2022	26.35	26.87	25.63	26.46	1,928,327	+0.51(+1.97%)
Jul 19, 2022	26.06	26.27	25.36	25.95	1,524,094	+0.34(+1.33%)
Jul 18, 2022	26.60	27.04	25.57	25.61	1,589,028	-0.78(-2.96%)
Jul 15, 2022	26.48	26.76	25.29	26.39	2,095,977	+0.40(+1.54%)
Jul 14, 2022	26.08	26.19	25.12	25.99	1,894,382	+0.18(+0.70%)
Jul 13, 2022	25.64	26.50	25.16	25.81	1,138,981	-0.32(-1.22%)
Jul 12, 2022	26.19	26.68	25.61	26.13	1,266,444	-0.09(-0.34%)
Jul 11, 2022	26.44	26.73	25.47	26.22	1,666,486	-0.48(-1.80%)
Jul 08, 2022	25.56	27.12	25.17	26.70	3,176,697	+0.75(+2.89%)
Jul 07, 2022	24.30	25.98	24.30	25.95	3,406,633	+1.48(+6.05%)
Jul 06, 2022	23.84	24.83	23.84	24.47	2,770,083	+0.63(+2.64%)
Jul 05, 2022	22.48	23.94	21.97	23.84	3,049,735	+1.24(+5.49%)

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.