5 DAY PERFORMANCE
+2.09%
1 MONTH PERFORMANCE
-6.70%
3 MONTH PERFORMANCE
-50.38%
6 MONTH PERFORMANCE
-70.18%
YEAR-TO-DATE PERFORMANCE
-84.46%
1 YEAR PERFORMANCE
-84.46%
agilon health, inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/30/2024 | $1.92 | $1.95 (1.56%) | $1.96 | $1.83 | 1.45 M | $771.73 M |
| 12/27/2024 | $1.90 | $1.90 (0%) | $1.93 | $1.83 | 2.55 M | $782.02 M |
| 12/26/2024 | $1.88 | $1.89 (0.53%) | $1.94 | $1.83 | 1.81 M | $777.91 M |
| 12/24/2024 | $1.88 | $1.91 (1.6%) | $1.92 | $1.81 | 1.13 M | $786.14 M |
| 12/23/2024 | $1.95 | $1.85 (-5.13%) | $1.96 | $1.82 | 2.17 M | $761.44 M |
| 12/20/2024 | $1.83 | $1.97 (7.65%) | $1.99 | $1.83 | 5.24 M | $810.83 M |
| 12/19/2024 | $1.94 | $1.88 (-3.09%) | $1.97 | $1.80 | 2.56 M | $773.79 M |
| 12/18/2024 | $2.01 | $1.95 (-2.99%) | $2.15 | $1.90 | 3.72 M | $802.60 M |
| 12/17/2024 | $2.21 | $2.00 (-9.5%) | $2.33 | $1.99 | 3.41 M | $823.18 M |
| 12/16/2024 | $2.25 | $2.19 (-2.67%) | $2.33 | $2.18 | 5.99 M | $901.38 M |
| 12/13/2024 | $2.23 | $2.24 (0.45%) | $2.28 | $2.13 | 3.07 M | $921.96 M |
| 12/12/2024 | $2.09 | $2.22 (6.22%) | $2.24 | $2.04 | 4.06 M | $913.73 M |
| 12/11/2024 | $2.07 | $1.99 (-3.86%) | $2.08 | $1.92 | 3.34 M | $819.07 M |
| 12/10/2024 | $2.25 | $2.10 (-6.67%) | $2.25 | $2.02 | 3.15 M | $864.34 M |
| 12/09/2024 | $2.21 | $2.24 (1.36%) | $2.25 | $2.10 | 3.48 M | $921.96 M |
| 12/06/2024 | $2.24 | $2.17 (-3.13%) | $2.31 | $2.13 | 2.00 M | $893.15 M |
| 12/05/2024 | $2.22 | $2.21 (-0.45%) | $2.25 | $2.13 | 3.29 M | $909.62 M |
| 12/04/2024 | $2.11 | $2.23 (5.69%) | $2.25 | $2.08 | 3.09 M | $917.85 M |
| 12/03/2024 | $2.25 | $2.13 (-5.33%) | $2.27 | $2.12 | 2.53 M | $876.69 M |
| 12/02/2024 | $2.09 | $2.30 (10.05%) | $2.39 | $2.09 | 4.50 M | $946.66 M |
| 11/29/2024 | $2.11 | $2.09 (-0.95%) | $2.21 | $2.09 | 2.84 M | $860.23 M |
| 11/27/2024 | $2.07 | $2.11 (1.93%) | $2.19 | $2.04 | 2.93 M | $868.46 M |
| 11/26/2024 | $2.19 | $2.05 (-6.39%) | $2.21 | $1.97 | 4.58 M | $843.76 M |
| 11/25/2024 | $1.92 | $2.26 (17.71%) | $2.30 | $1.92 | 7.02 M | $930.20 M |
| 11/22/2024 | $1.78 | $1.89 (6.18%) | $1.89 | $1.71 | 2.80 M | $777.91 M |
| 11/21/2024 | $1.66 | $1.78 (7.23%) | $1.82 | $1.64 | 4.08 M | $732.63 M |
| 11/20/2024 | $1.60 | $1.67 (4.37%) | $1.78 | $1.57 | 3.09 M | $687.36 M |
| 11/19/2024 | $1.56 | $1.59 (1.92%) | $1.62 | $1.52 | 3.55 M | $654.43 M |
| 11/18/2024 | $1.58 | $1.57 (-0.63%) | $1.61 | $1.50 | 3.16 M | $646.20 M |
| 11/15/2024 | $1.73 | $1.58 (-8.67%) | $1.73 | $1.58 | 3.55 M | $650.31 M |
| 11/14/2024 | $1.84 | $1.71 (-7.07%) | $1.85 | $1.70 | 5.64 M | $703.82 M |
| 11/13/2024 | $1.87 | $1.88 (0.53%) | $1.95 | $1.83 | 5.63 M | $773.79 M |
| 11/12/2024 | $2.13 | $1.87 (-12.21%) | $2.20 | $1.86 | 6.70 M | $769.68 M |
| 11/11/2024 | $1.86 | $2.16 (16.13%) | $2.18 | $1.86 | 9.24 M | $889.04 M |
| 11/08/2024 | $1.86 | $1.84 (-1.08%) | $2.02 | $1.80 | 19.09 M | $757.33 M |
| 11/07/2024 | $2.84 | $2.79 (-1.76%) | $2.89 | $2.73 | 4.31 M | $1.15 B |
| 11/06/2024 | $3.05 | $2.88 (-5.57%) | $3.16 | $2.85 | 5.46 M | $1.19 B |
| 11/05/2024 | $2.66 | $2.73 (2.63%) | $2.75 | $2.56 | 3.25 M | $1.12 B |
| 11/04/2024 | $2.69 | $2.67 (-0.74%) | $2.75 | $2.57 | 3.49 M | $1.10 B |
| 11/01/2024 | $2.55 | $2.70 (5.88%) | $2.73 | $2.55 | 2.69 M | $1.11 B |
| 10/31/2024 | $2.45 | $2.55 (4.08%) | $2.68 | $2.42 | 4.62 M | $1.05 B |
| 10/30/2024 | $2.37 | $2.46 (3.8%) | $2.50 | $2.36 | 3.77 M | $1.01 B |
| 10/29/2024 | $2.64 | $2.52 (-4.55%) | $2.69 | $2.49 | 3.63 M | $1.04 B |
| 10/28/2024 | $2.64 | $2.70 (2.27%) | $2.79 | $2.62 | 2.42 M | $1.11 B |
| 10/25/2024 | $2.70 | $2.58 (-4.44%) | $2.77 | $2.58 | 1.44 M | $1.06 B |
| 10/24/2024 | $2.72 | $2.69 (-1.1%) | $2.76 | $2.65 | 2.71 M | $1.11 B |
| 10/23/2024 | $2.80 | $2.69 (-3.93%) | $2.86 | $2.68 | 2.11 M | $1.11 B |
| 10/22/2024 | $2.84 | $2.82 (-0.7%) | $2.88 | $2.73 | 2.45 M | $1.16 B |
| 10/21/2024 | $3.00 | $2.81 (-6.33%) | $3.00 | $2.77 | 12.44 M | $1.16 B |
| 10/18/2024 | $3.32 | $2.98 (-10.24%) | $3.40 | $2.98 | 3.09 M | $1.23 B |
| 10/17/2024 | $3.23 | $3.30 (2.17%) | $3.34 | $3.15 | 3.61 M | $1.36 B |
| 10/16/2024 | $3.34 | $3.26 (-2.4%) | $3.49 | $3.24 | 4.01 M | $1.34 B |
| 10/15/2024 | $3.48 | $3.32 (-4.6%) | $3.60 | $3.20 | 4.38 M | $1.37 B |
| 10/14/2024 | $3.21 | $3.50 (9.03%) | $3.52 | $3.16 | 5.68 M | $1.44 B |
| 10/11/2024 | $3.30 | $3.22 (-2.42%) | $3.34 | $3.12 | 3.05 M | $1.32 B |
| 10/10/2024 | $3.04 | $3.32 (9.21%) | $3.38 | $3.00 | 5.80 M | $1.37 B |
| 10/09/2024 | $3.12 | $3.12 (0%) | $3.22 | $3.06 | 2.05 M | $1.28 B |
| 10/08/2024 | $3.12 | $3.15 (0.96%) | $3.25 | $3.07 | 2.16 M | $1.30 B |
| 10/07/2024 | $3.20 | $3.15 (-1.56%) | $3.20 | $3.00 | 2.85 M | $1.30 B |
| 10/04/2024 | $3.24 | $3.21 (-0.93%) | $3.25 | $3.12 | 3.90 M | $1.32 B |
| 10/03/2024 | $3.47 | $3.16 (-8.93%) | $3.52 | $3.12 | 4.05 M | $1.30 B |
| 10/02/2024 | $3.62 | $3.58 (-1.1%) | $3.67 | $3.04 | 13.47 M | $1.47 B |
| 10/01/2024 | $3.99 | $3.67 (-8.02%) | $3.99 | $3.60 | 4.75 M | $1.51 B |
| 09/30/2024 | $3.71 | $3.93 (5.93%) | $4.02 | $3.63 | 8.96 M | $1.62 B |