Agilon Health, Inc.AGLNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $0.89 | $0.89 | $0.82 | $0.83 | 5.23M |
| 1/30/2026 | $0.83 | $0.88 | $0.82 | $0.83 | 6.30M |
| 1/29/2026 | $0.80 | $0.89 | $0.79 | $0.86 | 7.19M |
| 1/28/2026 | $0.83 | $0.86 | $0.80 | $0.82 | 7.58M |
| 1/27/2026 | $0.92 | $0.92 | $0.79 | $0.85 | 11.97M |
| 1/26/2026 | $0.96 | $0.99 | $0.93 | $0.95 | 3.53M |
| 1/23/2026 | $1.01 | $1.01 | $0.97 | $0.99 | 3.55M |
| 1/22/2026 | $0.94 | $1.02 | $0.94 | $1.01 | 3.32M |
| 1/21/2026 | $0.98 | $1.00 | $0.91 | $0.95 | 3.81M |
| 1/20/2026 | $0.99 | $1.00 | $0.96 | $0.98 | 6.81M |
| 1/16/2026 | $1.02 | $1.05 | $0.99 | $1.02 | 4.28M |
| 1/15/2026 | $0.97 | $1.04 | $0.94 | $1.02 | 4.10M |
| 1/14/2026 | $0.95 | $0.98 | $0.91 | $0.97 | 5.55M |
| 1/13/2026 | $1.00 | $1.00 | $0.94 | $0.95 | 4.22M |
| 1/12/2026 | $0.97 | $1.00 | $0.92 | $0.99 | 8.75M |
| 1/9/2026 | $0.90 | $1.00 | $0.88 | $0.99 | 14.29M |
| 1/8/2026 | $0.78 | $0.90 | $0.78 | $0.90 | 10.48M |
| 1/7/2026 | $0.82 | $0.82 | $0.73 | $0.78 | 6.26M |
| 1/6/2026 | $0.68 | $0.82 | $0.68 | $0.82 | 10.82M |
| 1/5/2026 | $0.68 | $0.70 | $0.67 | $0.69 | 2.97M |
| 1/2/2026 | $0.70 | $0.72 | $0.67 | $0.67 | 2.21M |
| 12/31/2025 | $0.71 | $0.72 | $0.67 | $0.69 | 6.06M |
| 12/30/2025 | $0.74 | $0.75 | $0.71 | $0.72 | 2.62M |
| 12/29/2025 | $0.72 | $0.75 | $0.71 | $0.74 | 4.38M |
| 12/26/2025 | $0.71 | $0.73 | $0.69 | $0.73 | 2.77M |
| 12/24/2025 | $0.70 | $0.71 | $0.68 | $0.70 | 1.86M |
| 12/23/2025 | $0.71 | $0.72 | $0.67 | $0.69 | 3.48M |
| 12/22/2025 | $0.74 | $0.76 | $0.72 | $0.72 | 3.23M |
| 12/19/2025 | $0.69 | $0.75 | $0.67 | $0.73 | 10.84M |
| 12/18/2025 | $0.68 | $0.73 | $0.67 | $0.70 | 7.19M |
| 12/17/2025 | $0.67 | $0.69 | $0.66 | $0.67 | 4.77M |
| 12/16/2025 | $0.67 | $0.68 | $0.65 | $0.67 | 5.25M |
| 12/15/2025 | $0.72 | $0.72 | $0.66 | $0.66 | 12.46M |
| 12/12/2025 | $0.72 | $0.74 | $0.70 | $0.72 | 4.28M |
| 12/11/2025 | $0.66 | $0.73 | $0.66 | $0.72 | 8.81M |
| 12/10/2025 | $0.66 | $0.69 | $0.65 | $0.67 | 5.23M |
| 12/9/2025 | $0.69 | $0.69 | $0.64 | $0.66 | 5.41M |
| 12/8/2025 | $0.67 | $0.72 | $0.66 | $0.69 | 11.45M |
| 12/5/2025 | $0.71 | $0.72 | $0.64 | $0.65 | 7.19M |
| 12/4/2025 | $0.68 | $0.73 | $0.68 | $0.73 | 12.65M |
| 12/3/2025 | $0.66 | $0.69 | $0.64 | $0.68 | 6.36M |
| 12/2/2025 | $0.63 | $0.67 | $0.63 | $0.66 | 10.01M |
| 12/1/2025 | $0.66 | $0.68 | $0.62 | $0.62 | 12.65M |
| 11/28/2025 | $0.66 | $0.68 | $0.63 | $0.65 | 4.28M |
| 11/26/2025 | $0.65 | $0.67 | $0.63 | $0.66 | 6.91M |
| 11/25/2025 | $0.65 | $0.71 | $0.62 | $0.64 | 14.55M |
| 11/24/2025 | $0.61 | $0.65 | $0.58 | $0.64 | 24.47M |
| 11/21/2025 | $0.55 | $0.65 | $0.53 | $0.62 | 22.33M |
| 11/20/2025 | $0.52 | $0.58 | $0.52 | $0.52 | 17.80M |
| 11/19/2025 | $0.54 | $0.57 | $0.51 | $0.51 | 11.15M |
| 11/18/2025 | $0.53 | $0.55 | $0.53 | $0.55 | 6.29M |
| 11/17/2025 | $0.56 | $0.59 | $0.53 | $0.54 | 7.93M |
| 11/14/2025 | $0.60 | $0.60 | $0.56 | $0.58 | 9.59M |
| 11/13/2025 | $0.62 | $0.64 | $0.60 | $0.60 | 7.17M |
| 11/12/2025 | $0.60 | $0.65 | $0.60 | $0.63 | 10.35M |
| 11/11/2025 | $0.66 | $0.66 | $0.60 | $0.62 | 15.63M |
| 11/10/2025 | $0.66 | $0.68 | $0.60 | $0.66 | 32.40M |
| 11/7/2025 | $0.68 | $0.69 | $0.64 | $0.67 | 10.06M |
| 11/6/2025 | $0.74 | $0.77 | $0.69 | $0.70 | 19.15M |
| 11/5/2025 | $0.75 | $0.85 | $0.71 | $0.75 | 18.91M |