AGL
AGILON HEALTH (AGL)
NYSE
$97.25+$0.67 (+0.69%)
Price as of Aug 21, 2026 7:56 PM EDT
  • $1.6B
    Market Cap
  • 190.47%
    1-Year Change
  • Medical Care Facilities
    Industry
  • 1 Month
    -23.22%
    Low Price$86.26
    High Price$107.85
  • 3 Months
    +19.87%
    Low Price$82.70
    High Price$129.84
  • 1 Year
    +190.47%
    Low Price$8.04
    High Price$129.84
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
94.12
97.00
92.02
96.58
+4.15%
277,390
08/20/2026
90.51
100.00
90.51
92.73
-0.97%
190,331
08/19/2026
97.38
97.98
92.49
93.64
-1.84%
268,760
08/18/2026
96.42
99.90
94.90
95.40
-1.51%
336,764
08/17/2026
96.21
97.29
92.66
96.86
-0.04%
192,103
08/14/2026
90.29
97.65
89.35
96.90
+9.00%
201,149
08/13/2026
88.81
91.36
86.24
88.90
+3.06%
231,550
08/12/2026
85.90
90.85
85.90
86.26
-0.15%
366,993
08/11/2026
100.32
101.80
86.23
86.39
-10.74%
394,327
08/10/2026
95.51
103.88
94.56
96.78
+1.33%
397,282
08/07/2026
89.21
100.85
89.21
95.51
+10.00%
540,343
08/06/2026
100.59
100.59
86.29
86.83
-19.49%
921,575
08/05/2026
94.78
114.32
93.73
107.85
+13.79%
1,115,795
08/05/2026
$1.04 Earnings
08/04/2026
95.52
95.52
86.31
94.78
+0.71%
433,440
08/03/2026
92.92
97.56
91.62
94.11
+2.73%
425,953
07/31/2026
98.20
98.20
90.74
91.61
-5.31%
174,019
07/30/2026
95.23
97.80
92.92
96.75
+4.41%
170,101
07/29/2026
97.99
100.31
91.10
92.66
-6.54%
336,207
07/28/2026
96.36
99.71
89.77
99.14
+0.72%
406,201
07/27/2026
100.11
101.92
92.78
98.43
+0.44%
384,774
07/24/2026
102.18
104.50
96.70
98.00
-2.26%
247,620
07/23/2026
113.33
113.33
99.06
100.27
-16.36%
522,591
07/22/2026
123.70
124.60
117.84
119.88
-4.69%
237,535
07/21/2026
120.51
126.24
120.48
125.78
+3.01%
166,458
07/20/2026
129.79
129.79
116.00
122.10
-5.96%
387,023
07/17/2026
118.20
133.04
117.82
129.84
+7.11%
370,301
07/16/2026
125.71
130.16
116.00
121.22
-2.47%
521,955
07/15/2026
121.63
126.03
115.00
124.29
+1.37%
296,746
07/14/2026
117.54
125.62
113.06
122.61
+5.84%
365,080
07/13/2026
115.94
121.84
110.68
115.85
+0.87%
305,418
07/10/2026
114.46
116.01
105.71
114.85
-0.71%
206,287
07/09/2026
113.00
115.96
108.95
115.67
+3.47%
199,024
07/08/2026
107.35
117.00
107.15
111.79
+4.02%
399,509
07/07/2026
108.00
110.18
103.89
107.47
-0.12%
182,273
07/06/2026
108.81
115.00
104.79
107.60
-3.07%
294,921
07/02/2026
111.44
112.50
108.62
111.01
-0.65%
190,377
07/01/2026
109.31
115.19
108.45
111.74
+4.25%
311,890
06/30/2026
114.00
117.13
106.55
107.18
-6.92%
477,919
06/29/2026
119.91
125.71
113.12
115.15
-3.44%
440,743
06/26/2026
105.60
119.25
104.40
119.25
+11.19%
637,723
06/25/2026
106.53
110.59
93.01
107.25
+0.27%
386,613
06/24/2026
114.96
114.96
105.29
106.96
-4.27%
379,256
06/23/2026
109.39
112.58
104.65
111.73
-1.22%
378,865
06/22/2026
114.56
119.07
111.71
113.11
-0.61%
177,296
06/18/2026
105.00
114.41
102.32
113.80
+8.72%
417,105
06/17/2026
113.55
115.63
104.29
104.67
-7.59%
288,009
06/16/2026
114.28
114.28
108.19
113.27
-0.94%
277,720
06/15/2026
113.86
115.99
103.00
114.34
+1.27%
312,320
06/12/2026
116.20
118.25
108.74
112.91
-2.80%
288,846
06/11/2026
104.85
116.99
101.98
116.16
+14.22%
211,302
06/10/2026
102.16
109.49
100.54
101.70
-0.45%
295,809
06/09/2026
95.65
104.55
94.25
102.16
+7.16%
235,023
06/08/2026
96.30
101.76
93.77
95.33
-1.57%
253,486
06/05/2026
94.56
99.14
91.17
96.85
+1.70%
215,179
06/04/2026
83.86
98.53
83.30
95.23
+15.15%
305,041
06/03/2026
85.81
86.60
80.00
82.70
-4.67%
252,762
06/02/2026
91.87
91.87
84.34
86.75
-6.26%
299,433
06/01/2026
92.11
92.69
88.07
92.54
+0.28%
190,058
05/29/2026
91.46
93.90
88.00
92.28
+2.11%
240,517
05/28/2026
89.44
94.71
88.59
90.37
+0.16%
181,333
05/27/2026
86.00
91.85
81.72
90.23
+5.82%
353,195
05/26/2026
88.47
89.00
81.87
85.27
-1.30%
298,058
05/22/2026
81.80
87.02
74.55
86.39
+7.22%
336,332
05/21/2026
83.36
86.00
78.57
80.57
-0.46%
310,764
05/20/2026
87.64
89.65
78.68
80.94
-8.23%
444,262
05/19/2026
87.89
89.37
84.04
88.20
+1.61%
194,228
05/18/2026
80.36
90.48
78.33
86.80
+6.20%
399,513
05/15/2026
78.67
84.90
73.10
81.73
+4.13%
443,977
05/14/2026
72.01
79.66
70.71
78.49
+9.00%
442,552
05/13/2026
68.30
74.69
67.11
72.01
+3.55%
542,734
05/12/2026
59.16
72.39
57.47
69.54
+16.66%
671,049
05/11/2026
55.24
60.00
52.13
59.61
+9.92%
703,923
05/08/2026
61.39
61.39
51.61
54.23
-10.60%
860,482
05/07/2026
43.59
63.87
41.76
60.66
+117.81%
3,892,885
05/06/2026
27.14
29.25
26.55
27.85
+4.15%
342,715
05/06/2026
$1.80 Earnings
05/05/2026
27.00
27.32
25.50
26.74
-0.74%
217,304
05/04/2026
27.58
28.50
25.40
26.94
-8.92%
346,066
05/01/2026
28.74
29.78
26.89
29.58
+5.83%
340,524
04/30/2026
28.04
28.13
26.28
27.95
+0.22%
496,885
04/29/2026
27.69
28.07
25.06
27.89
-0.04%
513,627
04/28/2026
24.77
29.19
24.65
27.90
+10.19%
343,486
04/27/2026
26.28
26.49
24.24
25.32
-3.40%
318,787
04/24/2026
26.31
26.85
24.70
26.21
-0.42%
281,948
04/23/2026
27.31
27.34
24.02
26.32
-7.06%
369,729
04/22/2026
25.00
29.34
25.00
28.32
+15.69%
400,029
04/21/2026
28.83
30.19
23.14
24.48
-13.50%
550,508
04/20/2026
29.00
32.36
26.55
28.30
-5.82%
627,552
04/17/2026
31.58
32.00
28.00
30.05
-2.88%
431,354
04/16/2026
26.45
30.98
26.45
30.94
+15.10%
372,057
04/15/2026
22.31
27.00
21.89
26.88
+18.52%
329,924
04/14/2026
22.04
23.30
21.31
22.68
+4.85%
313,054
04/13/2026
18.83
21.91
18.71
21.63
+13.72%
398,259
04/10/2026
19.84
20.77
18.45
19.02
-4.13%
338,933
04/09/2026
18.38
20.12
16.54
19.84
+7.42%
429,470
04/08/2026
17.30
18.85
16.55
18.47
+11.33%
415,116
04/07/2026
13.99
16.93
13.86
16.59
+18.84%
609,277
04/06/2026
10.74
14.28
10.42
13.96
+29.98%
633,633
04/02/2026
9.32
10.86
9.19
10.74
+10.15%
415,494