Skip to main content

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

2.300 -0.010 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 2.290 2.420 2.280 2.300 3,987,840 -0.01(-0.43%)
Jun 27, 2025 2.280 2.350 2.260 2.310 4,209,535 +0.00(+0.00%)
Jun 26, 2025 2.190 2.320 2.190 2.310 2,677,871 +0.13(+5.96%)
Jun 25, 2025 2.220 2.230 2.130 2.180 2,033,809 -0.03(-1.36%)
Jun 24, 2025 2.150 2.210 2.095 2.210 2,390,586 +0.06(+2.79%)
Jun 23, 2025 2.100 2.170 2.060 2.150 2,504,862 +0.04(+1.90%)
Jun 20, 2025 2.190 2.230 2.100 2.110 3,120,955 -0.07(-3.21%)
Jun 18, 2025 2.130 2.245 2.125 2.180 4,091,133 +0.08(+3.81%)
Jun 17, 2025 2.150 2.230 2.090 2.100 8,353,813 -0.08(-3.67%)
Jun 16, 2025 2.180 2.210 2.140 2.180 2,512,859 +0.03(+1.40%)
Jun 13, 2025 2.140 2.195 2.130 2.150 2,620,995 -0.04(-1.83%)
Jun 12, 2025 2.260 2.305 2.180 2.190 2,675,095 -0.10(-4.37%)
Jun 11, 2025 2.290 2.445 2.250 2.290 3,082,068 +0.01(+0.44%)
Jun 10, 2025 2.290 2.380 2.264 2.280 2,117,369 +0.00(+0.00%)
Jun 09, 2025 2.210 2.480 2.210 2.280 4,540,019 +0.12(+5.56%)
Jun 06, 2025 2.150 2.175 2.120 2.160 1,949,047 +0.06(+2.86%)
Jun 05, 2025 2.200 2.210 2.090 2.100 2,890,730 -0.09(-4.11%)
Jun 04, 2025 2.290 2.350 2.180 2.190 4,695,081 -0.08(-3.52%)
Jun 03, 2025 2.240 2.365 2.171 2.270 6,831,593 +0.02(+0.89%)
Jun 02, 2025 2.230 2.290 2.185 2.250 3,890,306 +0.03(+1.35%)
May 30, 2025 2.240 2.295 2.175 2.220 4,406,448 -0.01(-0.45%)
May 29, 2025 2.350 2.380 2.170 2.230 5,384,506 -0.12(-5.11%)
May 28, 2025 2.270 2.360 2.220 2.350 3,514,408 +0.12(+5.38%)
May 27, 2025 2.240 2.325 2.190 2.230 4,620,581 +0.01(+0.45%)
May 23, 2025 2.200 2.245 2.150 2.220 3,330,949 +0.02(+0.91%)
May 22, 2025 2.320 2.370 2.180 2.200 13,896,324 -0.15(-6.38%)
May 21, 2025 2.460 2.460 2.310 2.350 4,545,404 -0.13(-5.24%)
May 20, 2025 2.350 2.570 2.330 2.480 5,296,905 +0.14(+5.98%)
May 19, 2025 2.460 2.470 2.280 2.340 4,157,430 -0.11(-4.49%)
May 16, 2025 2.550 2.580 2.450 2.450 2,664,722 -0.10(-3.92%)
May 15, 2025 2.620 2.620 2.450 2.550 4,766,195 -0.12(-4.49%)
May 14, 2025 2.720 2.730 2.570 2.670 4,374,952 -0.03(-1.11%)
May 13, 2025 2.960 2.976 2.635 2.700 5,184,558 -0.27(-9.09%)
May 12, 2025 2.950 3.050 2.860 2.970 4,119,423 +0.08(+2.77%)
May 09, 2025 3.220 3.280 2.860 2.890 6,081,355 -0.33(-10.25%)
May 08, 2025 3.360 3.400 3.080 3.220 5,598,148 -0.17(-5.01%)
May 07, 2025 4.710 4.780 3.350 3.390 10,045,610 -1.07(-23.99%)
May 06, 2025 4.110 4.510 4.075 4.460 5,791,935 +0.34(+8.25%)
May 05, 2025 4.210 4.230 4.080 4.120 3,618,842 -0.04(-0.96%)
May 02, 2025 3.950 4.170 3.930 4.160 4,728,180 +0.23(+5.85%)
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 following
Privacy Policy and Terms Of Service.