Skip to main content

Agilon Health Inc (NY: AGL )

6.990 -0.380 (-5.16%)
Official Closing Price Updated: 7:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 7.300 7.400 6.905 6.990 2,860,921 -0.38(-5.16%)
Jul 17, 2024 7.360 7.730 7.250 7.370 5,786,191 -0.09(-1.21%)
Jul 16, 2024 6.630 7.725 6.600 7.460 8,346,598 +0.92(+14.07%)
Jul 15, 2024 6.350 6.620 6.310 6.540 4,841,699 +0.25(+3.97%)
Jul 12, 2024 6.290 6.460 6.150 6.290 3,422,880 +0.14(+2.28%)
Jul 11, 2024 5.850 6.270 5.835 6.150 7,063,676 +0.51(+9.04%)
Jul 10, 2024 5.730 5.740 5.460 5.640 2,978,125 -0.11(-1.91%)
Jul 09, 2024 6.000 6.080 5.725 5.750 1,907,279 -0.29(-4.80%)
Jul 08, 2024 6.050 6.220 5.915 6.040 3,236,028 +0.08(+1.34%)
Jul 05, 2024 5.980 6.030 5.740 5.960 2,962,506 -0.03(-0.50%)
Jul 03, 2024 5.900 6.100 5.830 5.990 2,679,147 +0.11(+1.87%)
Jul 02, 2024 6.110 6.130 5.835 5.880 2,999,795 -0.19(-3.13%)
Jul 01, 2024 6.600 6.720 5.990 6.070 4,097,551 -0.47(-7.19%)
Jun 28, 2024 6.640 6.830 6.390 6.540 44,234,272 -0.05(-0.76%)
Jun 27, 2024 6.490 6.740 6.430 6.590 3,540,086 +0.04(+0.61%)
Jun 26, 2024 6.250 6.620 6.110 6.550 3,909,817 +0.27(+4.30%)
Jun 25, 2024 6.460 6.540 6.215 6.280 2,827,581 -0.23(-3.53%)
Jun 24, 2024 6.550 6.750 6.370 6.510 3,821,998 -0.01(-0.15%)
Jun 21, 2024 6.390 6.540 6.291 6.520 4,935,395 +0.17(+2.68%)
Jun 20, 2024 6.700 6.700 6.170 6.350 3,387,810 -0.39(-5.79%)
Jun 18, 2024 6.610 6.990 6.610 6.740 2,754,903 +0.09(+1.35%)
Jun 17, 2024 6.850 6.935 6.515 6.650 3,649,354 -0.25(-3.62%)
Jun 14, 2024 6.860 6.985 6.660 6.900 3,098,329 +0.00(+0.00%)
Jun 13, 2024 6.890 7.040 6.680 6.900 5,772,646 +0.02(+0.29%)
Jun 12, 2024 6.970 7.145 6.803 6.880 3,234,862 +0.19(+2.84%)
Jun 11, 2024 6.610 6.740 6.455 6.690 3,100,829 -0.01(-0.15%)
Jun 10, 2024 6.700 6.840 6.510 6.700 3,099,427 -0.10(-1.47%)
Jun 07, 2024 6.690 6.960 6.660 6.800 2,438,749 +0.00(+0.00%)
Jun 06, 2024 6.820 6.940 6.625 6.800 3,594,496 -0.03(-0.44%)
Jun 05, 2024 6.430 6.880 6.300 6.830 4,967,185 +0.64(+10.34%)
Jun 04, 2024 6.350 6.440 6.170 6.190 2,809,464 -0.20(-3.13%)
Jun 03, 2024 6.400 6.700 6.260 6.390 3,325,788 +0.09(+1.43%)
May 31, 2024 6.310 6.440 6.175 6.300 3,898,320 +0.06(+0.96%)
May 30, 2024 5.850 6.335 5.850 6.240 3,317,070 +0.48(+8.33%)
May 29, 2024 5.950 6.030 5.650 5.760 2,444,910 -0.35(-5.73%)
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%)
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.