agilon health, inc. (AGL) Charts

$1.95

north_east $0.05 (2.37%)
Day's range
$1.83
Day's range
$1.96

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