-
5 DAY PERFORMANCE
+3.11% -
1 MONTH PERFORMANCE
+1.22% -
3 MONTH PERFORMANCE
-55.50% -
6 MONTH PERFORMANCE
-25.89% -
YEAR-TO-DATE PERFORMANCE
-73.55% -
1 YEAR PERFORMANCE
-82.11%
agilon health, inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/27/2024 | $3.83 | $3.74 (-2.35%) | $3.95 | $3.69 | 3.90 M | $1.54 B |
| 09/26/2024 | $3.70 | $3.73 (0.81%) | $3.78 | $3.57 | 3.88 M | $1.53 B |
| 09/25/2024 | $3.85 | $3.64 (-5.45%) | $3.89 | $3.63 | 3.14 M | $1.50 B |
| 09/24/2024 | $3.82 | $3.86 (1.05%) | $4.01 | $3.76 | 4.65 M | $1.59 B |
| 09/23/2024 | $3.56 | $3.84 (7.87%) | $3.88 | $3.52 | 3.93 M | $1.58 B |
| 09/20/2024 | $3.88 | $3.52 (-9.28%) | $3.92 | $3.48 | 5.30 M | $1.45 B |
| 09/19/2024 | $4.07 | $3.87 (-4.91%) | $4.21 | $3.85 | 4.55 M | $1.59 B |
| 09/18/2024 | $3.61 | $3.99 (10.53%) | $4.18 | $3.60 | 4.95 M | $1.64 B |
| 09/17/2024 | $3.46 | $3.64 (5.2%) | $3.70 | $3.42 | 4.40 M | $1.50 B |
| 09/16/2024 | $3.59 | $3.28 (-8.64%) | $3.70 | $3.26 | 7.01 M | $1.35 B |
| 09/13/2024 | $3.39 | $3.53 (4.13%) | $3.71 | $3.34 | 5.19 M | $1.45 B |
| 09/12/2024 | $3.20 | $3.31 (3.44%) | $3.40 | $3.07 | 4.28 M | $1.36 B |
| 09/11/2024 | $3.35 | $3.21 (-4.18%) | $3.40 | $3.18 | 6.58 M | $1.32 B |
| 09/10/2024 | $3.44 | $3.39 (-1.45%) | $3.48 | $3.26 | 3.98 M | $1.39 B |
| 09/09/2024 | $3.60 | $3.48 (-3.33%) | $3.70 | $3.41 | 4.44 M | $1.43 B |
| 09/06/2024 | $4.06 | $3.61 (-11.08%) | $4.07 | $3.54 | 5.87 M | $1.48 B |
| 09/05/2024 | $4.23 | $4.08 (-3.55%) | $4.38 | $4.08 | 2.68 M | $1.68 B |
| 09/04/2024 | $3.83 | $4.17 (8.88%) | $4.21 | $3.74 | 4.66 M | $1.72 B |
| 09/03/2024 | $3.99 | $3.85 (-3.51%) | $4.11 | $3.80 | 4.30 M | $1.58 B |
| 08/30/2024 | $4.20 | $4.08 (-2.86%) | $4.23 | $4.03 | 3.13 M | $1.68 B |
| 08/29/2024 | $4.23 | $4.16 (-1.65%) | $4.26 | $4.11 | 7.06 M | $1.71 B |
| 08/28/2024 | $4.20 | $4.19 (-0.24%) | $4.31 | $4.07 | 3.30 M | $1.72 B |
| 08/27/2024 | $4.35 | $4.19 (-3.68%) | $4.39 | $4.18 | 2.18 M | $1.72 B |
| 08/26/2024 | $4.48 | $4.38 (-2.23%) | $4.50 | $4.38 | 1.82 M | $1.80 B |
| 08/23/2024 | $4.52 | $4.48 (-0.88%) | $4.77 | $4.43 | 2.87 M | $1.84 B |
| 08/22/2024 | $4.59 | $4.48 (-2.4%) | $4.63 | $4.38 | 4.94 M | $1.84 B |
| 08/21/2024 | $4.67 | $4.59 (-1.71%) | $4.71 | $4.53 | 2.63 M | $1.89 B |
| 08/20/2024 | $4.73 | $4.63 (-2.11%) | $4.82 | $4.62 | 2.45 M | $1.90 B |
| 08/19/2024 | $4.85 | $4.73 (-2.47%) | $4.92 | $4.73 | 2.30 M | $1.95 B |
| 08/16/2024 | $4.88 | $4.85 (-0.61%) | $5.04 | $4.72 | 6.80 M | $1.99 B |
| 08/15/2024 | $5.22 | $4.92 (-5.75%) | $5.25 | $4.92 | 4.47 M | $2.02 B |
| 08/14/2024 | $5.62 | $5.13 (-8.72%) | $5.67 | $5.02 | 3.69 M | $2.11 B |
| 08/13/2024 | $5.39 | $5.58 (3.53%) | $5.69 | $5.35 | 3.27 M | $2.29 B |
| 08/12/2024 | $5.52 | $5.33 (-3.44%) | $5.57 | $5.32 | 2.68 M | $2.19 B |
| 08/09/2024 | $5.54 | $5.52 (-0.36%) | $5.61 | $5.31 | 5.05 M | $2.27 B |
| 08/08/2024 | $5.70 | $5.60 (-1.75%) | $5.78 | $5.50 | 3.40 M | $2.30 B |
| 08/07/2024 | $6.22 | $5.64 (-9.32%) | $6.30 | $5.52 | 5.83 M | $2.32 B |
| 08/06/2024 | $6.41 | $6.22 (-2.96%) | $6.63 | $6.06 | 6.05 M | $2.56 B |
| 08/05/2024 | $5.95 | $6.46 (8.57%) | $6.46 | $5.76 | 4.83 M | $2.66 B |
| 08/02/2024 | $6.23 | $6.34 (1.77%) | $6.36 | $5.89 | 5.58 M | $2.59 B |
| 08/01/2024 | $6.89 | $6.57 (-4.64%) | $7.08 | $6.43 | 4.21 M | $2.69 B |
| 07/31/2024 | $7.51 | $6.89 (-8.26%) | $7.53 | $6.58 | 5.16 M | $2.82 B |
| 07/30/2024 | $6.93 | $7.52 (8.51%) | $7.62 | $6.93 | 4.30 M | $3.08 B |
| 07/29/2024 | $6.92 | $6.93 (0.14%) | $7.02 | $6.79 | 1.90 M | $2.83 B |
| 07/26/2024 | $6.88 | $6.89 (0.15%) | $6.94 | $6.56 | 2.55 M | $2.82 B |
| 07/25/2024 | $6.77 | $6.75 (-0.3%) | $7.06 | $6.69 | 2.85 M | $2.76 B |
| 07/24/2024 | $7.02 | $6.76 (-3.7%) | $7.15 | $6.76 | 2.84 M | $2.76 B |
| 07/23/2024 | $7.01 | $7.06 (0.71%) | $7.16 | $6.88 | 4.78 M | $2.89 B |
| 07/22/2024 | $7.03 | $7.00 (-0.43%) | $7.14 | $6.79 | 3.05 M | $2.86 B |
| 07/19/2024 | $7.01 | $6.89 (-1.71%) | $7.07 | $6.69 | 4.33 M | $2.82 B |
| 07/18/2024 | $7.30 | $6.99 (-4.25%) | $7.40 | $6.91 | 2.86 M | $2.86 B |
| 07/17/2024 | $7.36 | $7.37 (0.14%) | $7.73 | $7.25 | 5.79 M | $3.01 B |
| 07/16/2024 | $6.63 | $7.46 (12.52%) | $7.73 | $6.60 | 8.35 M | $3.05 B |