5 DAY PERFORMANCE
+10.80%
1 MONTH PERFORMANCE
-60.78%
3 MONTH PERFORMANCE
-22.09%
6 MONTH PERFORMANCE
-68.00%
YEAR-TO-DATE PERFORMANCE
-41.92%
1 YEAR PERFORMANCE
-88.80%
Agilon Health Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $0.37 | $0.40 (9.27%) | $0.40 | $0.36 | 5.20 M | |
| 02/18/2026 | $0.36 | $0.38 (4.67%) | $0.40 | $0.36 | 8.33 M | $156.17 M |
| 02/17/2026 | $0.37 | $0.35 (-4.41%) | $0.37 | $0.35 | 9.51 M | $146.60 M |
| 02/13/2026 | $0.36 | $0.36 (0.28%) | $0.41 | $0.35 | 9.09 M | $149.62 M |
| 02/12/2026 | $0.39 | $0.36 (-7.86%) | $0.39 | $0.34 | 14.07 M | $150.62 M |
| 02/11/2026 | $0.45 | $0.38 (-15.65%) | $0.47 | $0.38 | 16.25 M | $157.54 M |
| 02/10/2026 | $0.61 | $0.45 (-26.15%) | $0.62 | $0.45 | 32.17 M | $186.72 M |
| 02/09/2026 | $0.66 | $0.62 (-6.77%) | $0.66 | $0.61 | 6.30 M | $255.02 M |
| 02/06/2026 | $0.65 | $0.65 (-0.31%) | $0.67 | $0.63 | 5.53 M | $268.57 M |
| 02/05/2026 | $0.69 | $0.63 (-8.33%) | $0.70 | $0.62 | 7.37 M | $261.73 M |
| 02/04/2026 | $0.76 | $0.69 (-9.43%) | $0.77 | $0.69 | 6.78 M | $285.69 M |
| 02/03/2026 | $0.82 | $0.76 (-6.77%) | $0.85 | $0.76 | 7.81 M | $316.44 M |
| 02/02/2026 | $0.89 | $0.83 (-6.98%) | $0.89 | $0.82 | 5.23 M | $343.14 M |
| 01/30/2026 | $0.83 | $0.83 (0.27%) | $0.88 | $0.82 | 6.30 M | $344.92 M |
| 01/29/2026 | $0.80 | $0.86 (7.72%) | $0.89 | $0.79 | 7.19 M | $357.19 M |
| 01/28/2026 | $0.84 | $0.82 (-1.66%) | $0.86 | $0.80 | 7.58 M | $340.32 M |
| 01/27/2026 | $0.92 | $0.85 (-7.62%) | $0.92 | $0.79 | 11.97 M | $353.95 M |
| 01/26/2026 | $0.96 | $0.95 (-1.16%) | $0.99 | $0.93 | 3.53 M | $393.29 M |
| 01/23/2026 | $1.01 | $0.99 (-1.88%) | $1.01 | $0.97 | 3.55 M | $410.73 M |
| 01/22/2026 | $0.94 | $1.01 (7.45%) | $1.02 | $0.94 | 3.32 M | $418.61 M |
| 01/21/2026 | $0.98 | $0.95 (-2.42%) | $1.00 | $0.91 | 3.81 M | $395.03 M |
| 01/20/2026 | $0.99 | $0.98 (-1.66%) | $1.00 | $0.96 | 6.81 M | $404.81 M |
| 01/16/2026 | $1.02 | $1.02 (0%) | $1.05 | $0.99 | 4.28 M | $422.75 M |
| 01/15/2026 | $0.97 | $1.02 (5.5%) | $1.04 | $0.95 | 4.10 M | $422.75 M |
| 01/14/2026 | $0.95 | $0.97 (2.47%) | $0.98 | $0.91 | 5.55 M | $401.41 M |
| 01/13/2026 | $1.00 | $0.95 (-4.7%) | $1.00 | $0.94 | 4.22 M | $393.74 M |
| 01/12/2026 | $0.97 | $0.99 (1.48%) | $1.00 | $0.92 | 8.75 M | $408.83 M |
| 01/09/2026 | $0.90 | $0.99 (9.68%) | $1.00 | $0.88 | 14.29 M | $411.19 M |
| 01/08/2026 | $0.78 | $0.90 (16.31%) | $0.90 | $0.78 | 10.48 M | $374.55 M |
| 01/07/2026 | $0.82 | $0.78 (-4.78%) | $0.82 | $0.73 | 6.26 M | $323.61 M |
| 01/06/2026 | $0.68 | $0.82 (20%) | $0.82 | $0.68 | 10.82 M | $338.20 M |
| 01/05/2026 | $0.68 | $0.69 (1.67%) | $0.70 | $0.67 | 2.97 M | $287.02 M |
| 01/02/2026 | $0.70 | $0.67 (-3.96%) | $0.72 | $0.67 | 2.21 M | $279.18 M |
| 12/31/2025 | $0.71 | $0.69 (-3.1%) | $0.72 | $0.67 | 6.06 M | $285.44 M |
| 12/30/2025 | $0.74 | $0.72 (-3.35%) | $0.75 | $0.71 | 2.62 M | $296.51 M |
| 12/29/2025 | $0.72 | $0.74 (2.47%) | $0.75 | $0.71 | 4.38 M | $305.79 M |
| 12/26/2025 | $0.71 | $0.73 (2.51%) | $0.73 | $0.69 | 2.77 M | $300.82 M |
| 12/24/2025 | $0.70 | $0.70 (0.66%) | $0.71 | $0.68 | 1.86 M | $290.54 M |
| 12/23/2025 | $0.71 | $0.69 (-3.66%) | $0.72 | $0.67 | 3.48 M | $284.74 M |
| 12/22/2025 | $0.74 | $0.72 (-3%) | $0.76 | $0.72 | 3.23 M | $297.54 M |
| 12/19/2025 | $0.69 | $0.73 (5.74%) | $0.75 | $0.67 | 10.84 M | $304.42 M |
| 12/18/2025 | $0.68 | $0.70 (2.25%) | $0.73 | $0.67 | 7.19 M | $289.63 M |
| 12/17/2025 | $0.67 | $0.67 (0.6%) | $0.69 | $0.66 | 4.77 M | $278.64 M |
| 12/16/2025 | $0.67 | $0.67 (0.42%) | $0.68 | $0.65 | 5.25 M | $277.07 M |
| 12/15/2025 | $0.72 | $0.66 (-7.9%) | $0.73 | $0.66 | 12.46 M | $274.83 M |
| 12/12/2025 | $0.72 | $0.72 (-0.21%) | $0.74 | $0.70 | 4.28 M | $298.00 M |
| 12/11/2025 | $0.66 | $0.72 (8.72%) | $0.73 | $0.66 | 8.81 M | $298.62 M |
| 12/10/2025 | $0.66 | $0.67 (2.06%) | $0.69 | $0.65 | 5.23 M | $279.18 M |
| 12/09/2025 | $0.69 | $0.66 (-4.11%) | $0.69 | $0.64 | 5.41 M | $272.84 M |
| 12/08/2025 | $0.67 | $0.69 (2.98%) | $0.72 | $0.66 | 11.45 M | $287.68 M |
| 12/05/2025 | $0.72 | $0.65 (-8.78%) | $0.72 | $0.64 | 7.19 M | $270.31 M |
| 12/04/2025 | $0.68 | $0.73 (7.69%) | $0.73 | $0.68 | 12.65 M | $301.73 M |
| 12/03/2025 | $0.66 | $0.68 (2.89%) | $0.69 | $0.64 | 6.36 M | $281.59 M |
| 12/02/2025 | $0.63 | $0.66 (4.78%) | $0.67 | $0.63 | 10.01 M | $273.59 M |
| 12/01/2025 | $0.66 | $0.62 (-5.76%) | $0.68 | $0.62 | 12.65 M | $257.80 M |
| 11/28/2025 | $0.66 | $0.65 (-0.84%) | $0.68 | $0.63 | 4.28 M | $269.82 M |
| 11/26/2025 | $0.65 | $0.66 (2.22%) | $0.67 | $0.63 | 6.91 M | $275.33 M |
| 11/25/2025 | $0.65 | $0.64 (-1.68%) | $0.71 | $0.62 | 14.55 M | $264.88 M |
| 11/24/2025 | $0.61 | $0.64 (4.94%) | $0.65 | $0.58 | 24.47 M | $265.75 M |
| 11/21/2025 | $0.55 | $0.62 (12.98%) | $0.65 | $0.53 | 22.33 M | $257.55 M |
| 11/20/2025 | $0.52 | $0.52 (-0.02%) | $0.58 | $0.52 | 17.80 M | $216.52 M |
| 11/19/2025 | $0.54 | $0.51 (-4.93%) | $0.57 | $0.51 | 11.15 M | $212.79 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
