NYSE : AGL
agilon health, inc. — Price history
Healthcare · Medical Care Facilities · United States
Last price 85.94 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.44B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
agilon health, inc. (AGL) closed at 86.63 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 86.12 | 88.07 | 83.78 | 86.63 | 281,533 | +2.04% |
| 2026-10-30 | 84.31 | 85.495 | 82.24 | 84.9 | 217,459 | -1.21% |
| 2026-10-29 | 90.59 | 92.85 | 85.22 | 85.94 | 138,586 | -5.56% |
| 2026-10-28 | 89.4 | 94.2 | 89.4 | 91 | 232,148 | +0.39% |
| 2026-10-27 | 91.5 | 91.5 | 88.15 | 90.65 | 123,836 | +0.34% |
| 2026-10-26 | 89.55 | 93.24 | 88.72 | 90.34 | 175,937 | +0.70% |
| 2026-10-23 | 89.6 | 90.37 | 85.37 | 89.71 | 189,600 | -0.64% |
| 2026-10-22 | 89.71 | 93.15 | 87.69 | 90.29 | 184,311 | -0.77% |
| 2026-10-21 | 91.17 | 93.855 | 88.68 | 90.99 | 208,688 | -0.80% |
| 2026-10-20 | 89.4 | 94.37 | 88.225 | 91.72 | 165,343 | +3.25% |
| 2026-10-19 | 85.67 | 89.53 | 85.67 | 88.83 | 217,597 | +4.36% |
| 2026-10-16 | 88.9 | 89.06 | 84.7 | 85.12 | 123,160 | -3.76% |
| 2026-10-15 | 86.59 | 88.64 | 85.57 | 88.45 | 137,432 | +1.20% |
| 2026-10-14 | 84.08 | 87.4 | 84.08 | 87.4 | 145,310 | +1.75% |
| 2026-10-13 | 86.36 | 87.09 | 83.42 | 85.9 | 153,322 | +0.48% |
| 2026-10-12 | 81.74 | 86.495 | 81.16 | 85.49 | 158,665 | +3.76% |
| 2026-10-09 | 85.68 | 88.125 | 82.36 | 82.39 | 171,878 | -2.75% |
| 2026-10-08 | 84.07 | 84.83 | 82.06 | 84.72 | 222,332 | -1.14% |
| 2026-10-07 | 81.99 | 87.84 | 81.99 | 85.7 | 355,683 | +2.76% |
| 2026-10-06 | 85.14 | 86.263 | 82.99 | 83.4 | 166,636 | -1.04% |
| 2026-10-05 | 83.28 | 85.825 | 82.6 | 84.28 | 188,122 | +0.17% |
| 2026-10-02 | 83.8 | 86.61 | 82.03 | 84.14 | 205,139 | +2.26% |
| 2026-10-01 | 79.35 | 83.94 | 77.71 | 82.28 | 262,282 | +3.38% |
| 2026-09-30 | 79.16 | 79.845 | 76.52 | 79.59 | 327,303 | +1.84% |
| 2026-09-29 | 79.66 | 79.755 | 76.93 | 78.15 | 177,557 | -1.74% |
| 2026-09-28 | 79.01 | 83.03 | 78.29 | 79.53 | 211,783 | -1.49% |
| 2026-09-25 | 76.65 | 84.345 | 76.65 | 80.73 | 281,069 | +6.46% |
| 2026-09-24 | 83.22 | 83.22 | 72.16 | 75.83 | 374,175 | -10.32% |
| 2026-09-23 | 86.66 | 86.66 | 82.965 | 84.56 | 211,867 | -2.63% |
| 2026-09-22 | 88.98 | 90.68 | 86.81 | 86.84 | 285,945 | -1.35% |
| 2026-09-21 | 89.1 | 90.3 | 85.53 | 88.03 | 290,941 | -1.27% |
| 2026-09-18 | 90.48 | 90.7 | 84.64 | 89.16 | 367,200 | -0.01% |
| 2026-09-17 | 90.29 | 92.5 | 86.715 | 89.17 | 186,709 | -0.55% |
| 2026-09-16 | 91.79 | 91.995 | 87.23 | 89.66 | 165,111 | -2.67% |
| 2026-09-15 | 96.25 | 96.65 | 90.35 | 92.12 | 202,617 | -0.28% |
| 2026-09-14 | 88.89 | 93.326 | 88.89 | 92.38 | 143,826 | +2.91% |
| 2026-09-11 | 94.71 | 97.22 | 88.87 | 89.77 | 153,189 | -3.06% |
| 2026-09-10 | 94.17 | 97.26 | 92.46 | 92.6 | 242,074 | -1.06% |
| 2026-09-09 | 91.12 | 94.14 | 89.24 | 93.59 | 141,445 | +2.43% |
| 2026-09-08 | 88.4 | 92.36 | 86.155 | 91.37 | 145,014 | +3.24% |
| 2026-09-04 | 86.58 | 88.74 | 86.37 | 88.5 | 125,882 | +2.34% |
| 2026-09-03 | 87.67 | 89.755 | 84.92 | 86.48 | 153,796 | -1.03% |
| 2026-09-02 | 88.28 | 91.14 | 86.81 | 87.38 | 178,650 | -0.10% |
| 2026-09-01 | 86.85 | 90.3 | 86.55 | 87.47 | 99,090 | -0.48% |
| 2026-08-31 | 91.81 | 92.045 | 82.61 | 87.89 | 450,166 | -5.02% |
| 2026-08-28 | 93.93 | 94.73 | 90.99 | 92.54 | 135,629 | -1.74% |
| 2026-08-27 | 95.38 | 96.96 | 93.8 | 94.18 | 176,432 | -1.63% |
| 2026-08-26 | 94.67 | 99.195 | 94.67 | 95.74 | 155,780 | -0.38% |
| 2026-08-25 | 95.2 | 96.48 | 91.18 | 96.11 | 182,988 | +2.47% |
| 2026-08-24 | 96.27 | 97.642 | 91.78 | 93.79 | 215,235 | -2.89% |
| 2026-08-21 | 94.12 | 97 | 92.02 | 96.58 | 277,374 | +4.15% |
| 2026-08-20 | 90.51 | 100 | 90.51 | 92.73 | 190,294 | -0.97% |
| 2026-08-19 | 97.38 | 97.98 | 92.485 | 93.64 | 268,741 | -1.84% |
| 2026-08-18 | 96.42 | 99.9 | 94.9 | 95.4 | 335,088 | -1.51% |
| 2026-08-17 | 96.21 | 97.29 | 92.66 | 96.86 | 192,086 | -0.04% |
| 2026-08-14 | 90.29 | 97.65 | 89.348 | 96.9 | 200,414 | +9.00% |
| 2026-08-13 | 88.81 | 91.364 | 86.24 | 88.9 | 231,275 | +3.06% |
| 2026-08-12 | 85.9 | 90.851 | 85.9 | 86.26 | 366,331 | -0.15% |
| 2026-08-11 | 100.32 | 101.8 | 86.23 | 86.39 | 391,928 | -10.74% |
| 2026-08-10 | 95.51 | 103.88 | 94.555 | 96.78 | 394,455 | +1.33% |
| 2026-08-07 | 89.21 | 100.85 | 89.21 | 95.51 | 540,397 | +10.00% |
| 2026-08-06 | 100.59 | 100.59 | 86.29 | 86.83 | 920,828 | -19.49% |
| 2026-08-05 | 94.78 | 114.32 | 93.73 | 107.85 | 1,080,472 | +13.79% |
| 2026-08-04 | 95.52 | 95.52 | 86.31 | 94.78 | 433,392 | +0.71% |
| 2026-08-03 | 92.92 | 97.56 | 91.62 | 94.11 | 425,707 | +2.73% |
| 2026-07-31 | 98.2 | 98.2 | 90.74 | 91.61 | 172,697 | -5.31% |
| 2026-07-30 | 95.23 | 97.795 | 92.92 | 96.75 | 170,093 | +4.41% |
| 2026-07-29 | 97.99 | 100.31 | 91.1 | 92.66 | 336,110 | -6.54% |
| 2026-07-28 | 96.36 | 99.71 | 89.77 | 99.14 | 405,912 | +0.72% |
| 2026-07-27 | 100.11 | 101.92 | 92.78 | 98.43 | 384,748 | +0.44% |
| 2026-07-24 | 102.18 | 104.5 | 96.7 | 98 | 247,464 | -2.26% |
| 2026-07-23 | 113.33 | 113.33 | 99.06 | 100.27 | 515,468 | -16.36% |
| 2026-07-22 | 123.7 | 124.6 | 117.84 | 119.88 | 236,436 | -4.69% |
| 2026-07-21 | 120.51 | 126.24 | 120.475 | 125.78 | 166,196 | +3.01% |
| 2026-07-20 | 129.79 | 129.79 | 116 | 122.1 | 386,883 | -5.96% |
| 2026-07-17 | 118.2 | 133.04 | 117.82 | 129.84 | 370,606 | +7.11% |
| 2026-07-16 | 125.71 | 130.16 | 116 | 121.22 | 521,786 | -2.47% |
| 2026-07-15 | 121.63 | 126.03 | 115 | 124.29 | 296,531 | +1.37% |
| 2026-07-14 | 117.54 | 125.62 | 113.06 | 122.61 | 357,308 | +5.84% |
| 2026-07-13 | 115.94 | 121.84 | 110.684 | 115.85 | 305,143 | +0.87% |
| 2026-07-10 | 114.46 | 116.01 | 105.706 | 114.85 | 206,140 | -0.71% |
| 2026-07-09 | 113 | 115.96 | 108.95 | 115.67 | 198,974 | +3.47% |
| 2026-07-08 | 107.35 | 117 | 107.15 | 111.79 | 399,421 | +4.02% |
| 2026-07-07 | 108 | 110.18 | 103.89 | 107.47 | 181,588 | -0.12% |
| 2026-07-06 | 108.81 | 115 | 104.79 | 107.6 | 294,410 | -3.07% |
| 2026-07-02 | 111.44 | 112.5 | 108.62 | 111.01 | 190,328 | -0.65% |
| 2026-07-01 | 109.31 | 115.19 | 108.45 | 111.74 | 311,900 | +4.25% |
| 2026-06-30 | 114 | 117.13 | 106.55 | 107.18 | 469,600 | -6.92% |
| 2026-06-29 | 119.91 | 125.71 | 113.123 | 115.15 | 440,192 | -3.44% |
| 2026-06-26 | 105.6 | 119.25 | 104.395 | 119.25 | 635,737 | +11.19% |
| 2026-06-25 | 106.53 | 110.585 | 93.01 | 107.25 | 386,318 | +0.27% |
| 2026-06-24 | 114.96 | 114.96 | 105.29 | 106.96 | 376,950 | -4.27% |
| 2026-06-23 | 109.39 | 112.58 | 104.65 | 111.73 | 378,803 | -1.22% |
| 2026-06-22 | 114.56 | 119.07 | 111.71 | 113.11 | 177,296 | -0.61% |
| 2026-06-18 | 105 | 114.41 | 102.32 | 113.8 | 417,105 | +8.72% |
| 2026-06-17 | 113.55 | 115.63 | 104.29 | 104.67 | 288,009 | -7.59% |
| 2026-06-16 | 114.28 | 114.28 | 108.19 | 113.27 | 277,720 | -0.94% |
| 2026-06-15 | 113.86 | 115.99 | 103 | 114.34 | 312,320 | +1.27% |
| 2026-06-12 | 116.2 | 118.25 | 108.74 | 112.91 | 288,846 | -2.80% |
| 2026-06-11 | 104.85 | 116.99 | 101.98 | 116.16 | 211,302 | +14.22% |
| 2026-06-10 | 102.16 | 109.485 | 100.54 | 101.7 | 295,809 | -0.45% |
| 2026-06-09 | 95.65 | 104.547 | 94.25 | 102.16 | 235,023 | +7.16% |
| 2026-06-08 | 96.3 | 101.76 | 93.77 | 95.33 | 253,492 | -1.57% |
| 2026-06-05 | 94.56 | 99.135 | 91.169 | 96.85 | 215,180 | +1.70% |
| 2026-06-04 | 83.86 | 98.53 | 83.295 | 95.23 | 305,041 | +15.15% |
| 2026-06-03 | 85.81 | 86.6 | 80 | 82.7 | 252,928 | -4.67% |
| 2026-06-02 | 91.87 | 91.87 | 84.34 | 86.75 | 299,433 | -6.26% |
| 2026-06-01 | 92.11 | 92.69 | 88.065 | 92.54 | 190,058 | +0.28% |
| 2026-05-29 | 91.46 | 93.9 | 88 | 92.28 | 240,517 | +2.11% |
| 2026-05-28 | 89.435 | 94.71 | 88.59 | 90.37 | 181,333 | +0.16% |
| 2026-05-27 | 86 | 91.85 | 81.72 | 90.23 | 353,195 | +5.82% |
| 2026-05-26 | 88.47 | 89 | 81.87 | 85.27 | 298,058 | -1.30% |
| 2026-05-22 | 81.8 | 87.02 | 74.55 | 86.39 | 336,332 | +7.22% |
| 2026-05-21 | 83.36 | 86 | 78.57 | 80.57 | 310,785 | -0.46% |
| 2026-05-20 | 87.64 | 89.65 | 78.68 | 80.94 | 444,262 | -8.23% |
| 2026-05-19 | 87.89 | 89.37 | 84.04 | 88.2 | 194,228 | +1.61% |
| 2026-05-18 | 80.36 | 90.48 | 78.33 | 86.8 | 399,546 | +6.20% |
| 2026-05-15 | 78.67 | 84.9 | 73.096 | 81.73 | 443,977 | +4.13% |
| 2026-05-14 | 72.01 | 79.66 | 70.705 | 78.49 | 442,552 | +9.00% |
| 2026-05-13 | 68.3 | 74.69 | 67.106 | 72.01 | 542,734 | +3.55% |