AGL
AGILON HEALTH (AGL)
NYSE
$81.00-$5.75 (-6.63%)
Price as of Jun 03, 2026 6:43 PM EDT
  • $1.5B
    Market Cap
  • 52.86%
    1-Year Change
  • Medical Care Facilities
    Industry
  • 1 Month
    +222.01%
    Low Price$26.74
    High Price$92.54
  • 3 Months
    +12,954.93%
    Low Price$0.32
    High Price$92.54
  • 1 Year
    +3,861.19%
    Low Price$0.32
    High Price$92.54
Date
Open
High
Low
Close
Change (%)
Volume
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
04/01/2026
7.80
9.80
7.66
9.75
+23.26%
505,982
03/31/2026
7.91
8.46
7.48
7.91
-1.56%
406,191
03/31/2026
1:25 Split
03/30/2026
9.85
10.23
7.60
8.04
-18.88%
8,250,759
03/27/2026
9.70
10.25
9.38
9.91
+4.04%
3,661,559
03/26/2026
10.88
10.96
9.44
9.52
-10.86%
5,620,446
03/25/2026
11.00
11.33
10.52
10.68
-2.24%
2,473,821
03/24/2026
10.75
12.18
9.50
10.93
-0.66%
5,581,316
03/23/2026
10.91
12.06
10.75
11.00
+3.19%
5,587,389
03/20/2026
11.81
11.95
10.66
10.66
-9.68%
4,063,355
03/19/2026
13.91
14.00
10.91
11.80
-20.01%
6,434,649
03/18/2026
15.25
15.47
14.35
14.75
-3.89%
2,282,899
03/17/2026
15.00
15.58
14.77
15.35
+3.16%
1,766,936
03/16/2026
14.72
15.49
14.60
14.88
-0.80%
1,666,098
03/13/2026
15.17
15.71
14.71
15.00
-0.81%
2,000,657
03/12/2026
15.17
15.75
14.66
15.12
-5.10%
2,423,624
03/11/2026
14.25
16.34
14.25
15.94
+9.61%
5,198,220
03/10/2026
14.30
15.73
14.30
14.54
-3.07%
3,504,056
03/09/2026
14.76
15.18
13.56
15.00
+0.27%
4,382,760
03/06/2026
16.50
16.50
13.75
14.96
-9.96%
5,039,130
03/05/2026
17.50
18.18
15.63
16.61
-4.87%
5,941,247
03/04/2026
15.53
18.00
14.30
17.46
+23.11%
8,477,699
03/03/2026
15.22
15.57
13.60
14.19
-7.81%
6,045,217
03/02/2026
14.00
15.50
13.25
15.39
+4.45%
6,431,972
02/27/2026
15.00
15.00
13.67
14.73
-0.89%
6,672,779
02/26/2026
12.38
15.43
11.81
14.87
+18.92%
9,517,023
02/25/2026
10.00
13.15
9.83
12.50
+26.90%
11,686,166
02/25/2026
-$11.50 Earnings
02/24/2026
10.75
11.27
9.79
9.85
-9.15%
5,397,714
02/23/2026
10.96
10.96
10.09
10.84
-0.89%
5,213,990
02/20/2026
9.98
10.96
9.67
10.94
+8.24%
5,888,589
02/19/2026
9.25
10.12
8.88
10.11
+7.30%
5,246,582
02/18/2026
9.00
9.91
8.91
9.42
+6.53%
8,330,018
02/17/2026
9.25
9.36
8.70
8.84
-2.02%
9,508,598
02/13/2026
9.00
10.25
8.82
9.03
-0.66%
9,087,606
02/12/2026
9.86
9.87
8.44
9.09
-4.39%
14,068,255
02/11/2026
11.27
11.69
9.50
9.50
-15.63%
16,248,001
02/10/2026
15.25
15.57
11.20
11.26
-26.78%
32,174,381
02/09/2026
16.50
16.55
15.35
15.38
-5.05%
6,304,368
02/06/2026
16.25
16.86
15.79
16.20
+2.61%
5,531,596
02/05/2026
17.22
17.50
15.59
15.79
-8.39%
7,365,381
02/04/2026
19.03
19.32
17.13
17.23
-9.72%
6,781,819
02/03/2026
20.47
21.25
19.09
19.09
-7.78%
7,807,951
02/02/2026
22.25
22.37
20.40
20.70
-0.52%
5,233,468
01/30/2026
20.75
22.00
20.53
20.81
-3.43%
6,298,210
01/29/2026
20.00
22.33
19.84
21.55
+4.96%
7,192,654
01/28/2026
20.88
21.50
19.95
20.53
-3.85%
7,580,994
01/27/2026
23.11
23.11
19.77
21.35
-10.00%
11,966,263
01/26/2026
24.00
24.74
23.33
23.72
-4.25%
3,525,311
01/23/2026
25.25
25.25
24.15
24.78
-1.88%
3,553,146
01/22/2026
23.50
25.63
23.50
25.25
+5.97%
3,323,162
01/21/2026
24.42
24.93
22.80
23.83
-2.42%
3,806,810
01/20/2026
24.83
25.00
23.88
24.42
-4.25%
6,806,894
01/16/2026
25.50
26.20
24.75
25.50
0.00%
4,282,520
01/15/2026
24.17
26.00
23.63
25.50
+5.32%
4,099,333
01/14/2026
23.63
24.59
22.78
24.21
+1.95%
5,549,585
01/13/2026
24.92
24.92
23.50
23.75
-3.69%
4,219,663