Skip to main content

Agilon Health Inc (NY: AGL )

6.110 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 6.150 6.420 5.920 6.110 3,741,767 +0.02(+0.33%)
May 24, 2024 5.710 6.140 5.640 6.090 3,675,929 +0.44(+7.79%)
May 23, 2024 5.960 6.065 5.600 5.650 3,737,976 -0.34(-5.68%)
May 22, 2024 5.490 6.180 5.460 5.990 4,912,234 +0.44(+7.93%)
May 21, 2024 5.310 5.580 5.280 5.550 2,248,916 +0.19(+3.54%)
May 20, 2024 5.410 5.629 5.350 5.360 2,393,804 -0.05(-0.92%)
May 17, 2024 5.570 5.710 5.365 5.410 5,008,799 -0.17(-3.05%)
May 16, 2024 5.300 5.590 5.240 5.580 4,772,041 +0.28(+5.28%)
May 15, 2024 5.610 5.690 5.290 5.300 2,104,347 -0.20(-3.64%)
May 14, 2024 5.310 5.625 5.300 5.500 6,427,645 +0.29(+5.57%)
May 13, 2024 5.260 5.590 5.110 5.210 4,646,542 +0.02(+0.39%)
May 10, 2024 5.280 5.350 5.080 5.190 2,089,585 -0.07(-1.33%)
May 09, 2024 5.160 5.425 4.930 5.260 3,976,627 +0.07(+1.35%)
May 08, 2024 5.300 5.580 4.775 5.190 7,729,147 +0.21(+4.22%)
May 07, 2024 4.870 5.010 4.747 4.980 4,518,155 +0.15(+3.11%)
May 06, 2024 4.900 4.982 4.800 4.830 2,974,511 +0.00(+0.00%)
May 03, 2024 4.860 4.955 4.775 4.830 3,995,954 +0.00(+0.00%)
May 02, 2024 5.020 5.110 4.760 4.830 3,709,666 -0.13(-2.62%)
May 01, 2024 5.470 5.515 4.880 4.960 5,920,436 -0.54(-9.82%)
Apr 30, 2024 5.040 5.520 5.040 5.500 3,401,771 +0.37(+7.21%)
Apr 29, 2024 5.030 5.250 5.030 5.130 2,515,103 +0.13(+2.60%)
Apr 26, 2024 5.110 5.310 4.970 5.000 2,409,005 -0.13(-2.53%)
Apr 25, 2024 5.220 5.250 4.995 5.130 2,868,007 -0.20(-3.75%)
Apr 24, 2024 5.480 5.570 5.175 5.330 2,698,593 -0.01(-0.19%)
Apr 23, 2024 5.120 5.480 5.120 5.340 2,232,307 +0.18(+3.49%)
Apr 22, 2024 5.430 5.445 5.100 5.160 4,260,968 -0.30(-5.49%)
Apr 19, 2024 5.370 5.760 5.275 5.460 6,892,135 +0.08(+1.49%)
Apr 18, 2024 5.010 5.520 4.940 5.380 5,732,328 +0.37(+7.39%)
Apr 17, 2024 4.490 5.050 4.410 5.010 6,788,344 +0.53(+11.83%)
Apr 16, 2024 4.600 4.790 4.450 4.480 5,840,817 +0.02(+0.45%)
Apr 15, 2024 4.950 5.050 4.450 4.460 5,916,458 -0.49(-9.90%)
Apr 12, 2024 5.290 5.390 4.940 4.950 2,927,944 -0.38(-7.13%)
Apr 11, 2024 5.430 5.550 5.240 5.330 2,558,358 -0.07(-1.30%)
Apr 10, 2024 5.370 5.640 5.285 5.400 3,802,000 -0.16(-2.88%)
Apr 09, 2024 5.200 5.570 5.180 5.560 4,227,062 +0.38(+7.34%)
Apr 08, 2024 4.770 5.205 4.670 5.180 3,800,785 +0.43(+9.05%)
Apr 05, 2024 4.810 4.870 4.690 4.750 2,714,190 -0.09(-1.86%)
Apr 04, 2024 4.760 4.930 4.700 4.840 4,326,366 +0.09(+1.89%)
Apr 03, 2024 5.120 5.120 4.680 4.750 6,474,678 -0.33(-6.50%)
Apr 02, 2024 5.650 5.658 5.010 5.080 4,754,494 -0.76(-13.01%)
Apr 01, 2024 6.150 6.200 5.780 5.840 3,549,699 -0.26(-4.26%)
Mar 28, 2024 5.730 6.160 5.650 6.100 4,748,068 +0.37(+6.46%)
Mar 27, 2024 5.080 5.760 5.060 5.730 6,465,575 +0.74(+14.83%)
Mar 26, 2024 4.790 5.005 4.705 4.990 6,008,379 +0.23(+4.83%)
Mar 25, 2024 4.890 4.910 4.440 4.760 7,142,878 -0.13(-2.66%)
Mar 22, 2024 5.440 5.450 4.880 4.890 3,705,684 -0.54(-9.94%)
Mar 21, 2024 5.500 5.720 5.400 5.430 5,150,780 -0.08(-1.45%)
Mar 20, 2024 5.440 5.550 5.200 5.510 2,798,392 +0.05(+0.92%)
Mar 19, 2024 5.470 5.765 5.390 5.460 4,858,733 +0.06(+1.11%)
Mar 18, 2024 5.310 5.460 5.150 5.400 3,294,000 +0.08(+1.50%)
Mar 15, 2024 5.220 5.350 5.140 5.320 4,876,391 +0.09(+1.72%)
Mar 14, 2024 5.260 5.290 5.095 5.230 5,613,711 -0.07(-1.32%)
Mar 13, 2024 5.730 5.830 5.300 5.300 6,467,028 -0.47(-8.15%)
Mar 12, 2024 5.960 6.010 5.731 5.770 8,443,102 -0.19(-3.19%)
Mar 11, 2024 5.920 6.090 5.860 5.960 3,206,301 +0.04(+0.68%)
Mar 08, 2024 5.990 6.170 5.840 5.920 3,272,131 -0.01(-0.17%)
Mar 07, 2024 5.800 6.040 5.690 5.930 3,555,674 +0.15(+2.60%)
Mar 06, 2024 5.910 5.995 5.665 5.780 3,493,669 -0.20(-3.34%)
Mar 05, 2024 5.980 6.260 5.965 5.980 3,146,773 -0.07(-1.16%)
Mar 04, 2024 6.060 6.150 5.925 6.050 3,558,268 +0.01(+0.17%)
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.