AGL | AGILON HEALTH | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

AGILON HEALTH (AGL)

NYSE

$114.79+$1.27 (+1.11%)

Price as of Nov 11, 2026 7:30 PM EST

$1.9B
Market Cap
633.93%
1-Year Change
Medical Care Facilities
Industry

1 Month
+37.78%

Low Price$84.90

High Price$114.02
3 Months
+17.30%

Low Price$75.83

High Price$114.02
1 Year
+633.93%

Low Price$8.04

High Price$129.84

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	111.64	114.26	110.10	113.52	-0.44%	148,810
11/09/2026	113.85	116.97	112.28	114.02	+0.56%	171,633
11/06/2026	114.00	116.77	106.34	113.39	-0.33%	289,725
11/05/2026	111.95	127.00	105.19	113.77	+18.23%	585,634
11/04/2026	91.17	98.02	90.23	96.23	+9.61%	283,117
11/04/2026	$1.97 Earnings
11/03/2026	86.20	91.11	85.27	87.79	+1.34%	329,714
11/02/2026	86.12	88.07	83.78	86.63	+2.04%	281,533
10/30/2026	84.31	85.50	82.24	84.90	-1.21%	217,459
10/29/2026	90.59	92.85	85.22	85.94	-5.56%	138,586
10/28/2026	89.40	94.20	89.40	91.00	+0.39%	232,148
10/27/2026	91.50	91.50	88.15	90.65	+0.34%	123,836
10/26/2026	89.55	93.24	88.72	90.34	+0.70%	175,937
10/23/2026	89.60	90.37	85.37	89.71	-0.64%	189,600
10/22/2026	89.71	93.15	87.69	90.29	-0.77%	184,311
10/21/2026	91.17	93.86	88.68	90.99	-0.80%	208,688
10/20/2026	89.40	94.37	88.23	91.72	+3.25%	165,343
10/19/2026	85.67	89.53	85.67	88.83	+4.36%	217,597
10/16/2026	88.90	89.06	84.70	85.12	-3.76%	123,161
10/15/2026	86.59	88.64	85.57	88.45	+1.20%	137,433
10/14/2026	84.08	87.40	84.08	87.40	+1.75%	145,322
10/13/2026	86.36	87.09	83.42	85.90	+0.48%	153,326
10/12/2026	81.74	86.50	81.16	85.49	+3.76%	158,669
10/09/2026	85.68	88.13	82.36	82.39	-2.75%	171,880
10/08/2026	84.07	84.83	82.06	84.72	-1.14%	222,354
10/07/2026	81.99	87.84	81.99	85.70	+2.76%	355,693
10/06/2026	85.14	86.26	82.99	83.40	-1.04%	169,840
10/05/2026	83.28	85.83	82.60	84.28	+0.17%	188,129
10/02/2026	83.80	86.61	82.03	84.14	+2.26%	205,148
10/01/2026	79.35	83.94	77.71	82.28	+3.38%	262,294
09/30/2026	79.16	79.85	76.52	79.59	+1.84%	327,321
09/29/2026	79.66	79.76	76.93	78.15	-1.74%	181,097
09/28/2026	79.01	83.03	78.29	79.53	-1.49%	211,789
09/25/2026	76.65	84.35	76.65	80.73	+6.46%	283,747
09/24/2026	83.22	83.22	72.16	75.83	-10.32%	374,716
09/23/2026	86.66	86.66	82.97	84.56	-2.63%	211,927
09/22/2026	88.98	90.68	86.81	86.84	-1.35%	285,959
09/21/2026	89.10	90.30	85.53	88.03	-1.27%	290,948
09/18/2026	90.48	90.70	84.64	89.16	-0.01%	370,060
09/17/2026	90.29	92.50	86.72	89.17	-0.55%	186,717
09/16/2026	91.79	92.00	87.23	89.66	-2.67%	165,120
09/15/2026	96.25	96.65	90.35	92.12	-0.28%	202,627
09/14/2026	88.89	93.33	88.89	92.38	+2.91%	195,048
09/11/2026	94.71	97.22	88.87	89.77	-3.06%	178,805
09/10/2026	94.17	97.26	92.46	92.60	-1.06%	254,925
09/09/2026	91.12	94.14	89.24	93.59	+2.43%	147,852
09/08/2026	88.40	92.36	86.16	91.37	+3.24%	148,328
09/04/2026	86.58	88.74	86.37	88.50	+2.34%	125,899
09/03/2026	87.67	89.76	84.92	86.48	-1.03%	153,848
09/02/2026	88.28	91.14	86.81	87.38	-0.10%	178,658
09/01/2026	86.85	90.30	86.55	87.47	-0.48%	99,394
08/31/2026	91.81	92.05	82.61	87.89	-5.02%	457,266
08/28/2026	93.93	94.73	90.99	92.54	-1.74%	135,630
08/27/2026	95.38	96.96	93.80	94.18	-1.63%	176,443
08/26/2026	94.67	99.20	94.67	95.74	-0.38%	155,782
08/25/2026	95.20	96.48	91.18	96.11	+2.47%	183,986
08/24/2026	96.27	97.64	91.78	93.79	-2.89%	216,021
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