Skip to main content

Agilon Health Inc (NY: AGL )

6.280 -0.130 (-2.03%)
Streaming Delayed Price Updated: 12:27 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 6.740 6.870 6.380 6.410 4,449,109 -0.38(-5.60%)
Feb 20, 2024 7.050 7.110 6.765 6.790 2,929,446 -0.32(-4.50%)
Feb 16, 2024 7.170 7.300 7.080 7.110 2,436,320 -0.15(-2.07%)
Feb 15, 2024 7.260 7.430 7.090 7.260 2,954,157 +0.10(+1.40%)
Feb 14, 2024 7.140 7.220 7.010 7.160 3,203,710 +0.16(+2.29%)
Feb 13, 2024 7.090 7.240 6.890 7.000 4,631,407 -0.45(-6.04%)
Feb 12, 2024 6.890 7.520 6.885 7.450 6,172,628 +0.63(+9.24%)
Feb 09, 2024 7.090 7.380 6.750 6.820 4,818,349 -0.27(-3.81%)
Feb 08, 2024 6.560 7.100 6.470 7.090 7,563,552 +0.54(+8.24%)
Feb 07, 2024 5.910 6.560 5.850 6.550 6,793,113 +0.63(+10.64%)
Feb 06, 2024 5.820 5.995 5.740 5.920 4,738,739 +0.11(+1.89%)
Feb 05, 2024 6.040 6.070 5.775 5.810 5,918,272 -0.27(-4.44%)
Feb 02, 2024 5.990 6.150 5.800 6.080 4,306,230 +0.07(+1.16%)
Feb 01, 2024 5.840 6.155 5.750 6.010 5,173,715 +0.12(+2.04%)
Jan 31, 2024 5.720 5.980 5.630 5.890 8,223,035 +0.18(+3.15%)
Jan 30, 2024 5.990 6.000 5.700 5.710 5,290,918 -0.25(-4.19%)
Jan 29, 2024 5.810 6.058 5.657 5.960 7,232,954 +0.14(+2.41%)
Jan 26, 2024 5.850 5.985 5.710 5.820 6,314,080 +0.02(+0.34%)
Jan 25, 2024 6.310 6.350 5.795 5.800 10,988,379 -0.71(-10.91%)
Jan 24, 2024 6.590 6.800 6.470 6.510 3,368,410 +0.01(+0.15%)
Jan 23, 2024 6.850 6.940 6.440 6.500 7,498,495 -0.22(-3.27%)
Jan 22, 2024 6.400 6.730 6.245 6.720 7,630,771 +0.35(+5.49%)
Jan 19, 2024 6.760 6.870 6.360 6.370 7,061,251 -0.36(-5.35%)
Jan 18, 2024 7.210 7.213 6.580 6.730 6,873,021 -0.53(-7.30%)
Jan 17, 2024 7.380 7.470 7.130 7.260 4,121,066 -0.23(-3.07%)
Jan 16, 2024 7.300 7.535 7.000 7.490 6,792,401 +0.11(+1.49%)
Jan 12, 2024 7.760 7.940 7.310 7.380 5,356,950 -0.56(-7.05%)
Jan 11, 2024 7.970 8.200 7.670 7.940 7,032,594 -0.04(-0.50%)
Jan 10, 2024 8.470 8.530 7.835 7.980 8,342,659 -0.46(-5.45%)
Jan 09, 2024 9.190 9.300 8.420 8.440 9,053,649 -0.74(-8.06%)
Jan 08, 2024 8.380 9.260 8.260 9.180 13,471,812 +0.55(+6.37%)
Jan 05, 2024 7.750 8.820 7.590 8.630 36,888,192 -3.45(-28.56%)
Jan 04, 2024 12.13 12.18 11.91 12.08 3,721,407 -0.03(-0.25%)
Jan 03, 2024 12.62 12.71 11.92 12.11 3,562,850 -0.82(-6.34%)
Jan 02, 2024 12.43 13.28 12.37 12.93 3,435,715 +0.38(+3.03%)
Dec 29, 2023 12.41 12.77 12.37 12.55 2,121,864 +0.02(+0.16%)
Dec 28, 2023 12.50 12.83 12.49 12.53 1,498,985 -0.01(-0.08%)
Dec 27, 2023 12.59 12.62 12.45 12.54 1,573,306 +0.02(+0.16%)
Dec 26, 2023 12.48 12.57 12.35 12.52 1,793,682 +0.06(+0.48%)
Dec 22, 2023 12.62 12.70 12.32 12.46 2,614,811 -0.15(-1.19%)
Dec 21, 2023 12.59 12.87 12.47 12.61 2,969,234 +0.28(+2.27%)
Dec 20, 2023 13.06 13.16 12.30 12.33 2,331,288 -0.78(-5.95%)
Dec 19, 2023 13.03 13.45 12.95 13.11 2,123,356 +0.24(+1.86%)
Dec 18, 2023 12.98 13.02 12.46 12.87 2,946,131 -0.21(-1.61%)
Dec 15, 2023 13.53 13.76 13.03 13.08 4,750,861 -0.49(-3.61%)
Dec 14, 2023 12.68 13.58 12.59 13.57 4,768,309 +1.16(+9.35%)
Dec 13, 2023 12.19 12.47 11.58 12.41 2,545,110 +0.09(+0.73%)
Dec 12, 2023 11.88 12.50 11.50 12.32 3,316,886 +0.56(+4.76%)
Dec 11, 2023 11.36 11.81 11.30 11.76 3,411,637 +0.21(+1.82%)
Dec 08, 2023 11.07 11.56 11.00 11.55 3,741,884 +0.49(+4.43%)
Dec 07, 2023 11.00 11.19 10.85 11.06 2,798,380 -0.05(-0.45%)
Dec 06, 2023 11.29 11.37 11.02 11.11 2,489,365 +0.06(+0.54%)
Dec 05, 2023 11.27 11.32 10.90 11.05 3,636,076 -0.28(-2.47%)
Dec 04, 2023 11.21 11.47 11.16 11.33 2,910,562 +0.05(+0.44%)
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.