5 DAY PERFORMANCE
-99.29%
1 MONTH PERFORMANCE
-99.34%
3 MONTH PERFORMANCE
-99.46%
6 MONTH PERFORMANCE
-96.75%
YEAR-TO-DATE PERFORMANCE
-96.52%
1 YEAR PERFORMANCE
-97.80%
Agilon Health Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $84.07 | $83.98 (-0.11%) | $84.82 | $82.06 | 59.05 K | $1.37 B |
| 10/07/2026 | $81.99 | $85.70 (4.52%) | $87.84 | $81.99 | 355.70 K | $1.43 B |
| 10/06/2026 | $85.14 | $83.40 (-2.04%) | $86.26 | $82.99 | 168.55 K | $1.39 B |
| 10/05/2026 | $83.28 | $84.28 (1.2%) | $85.83 | $82.60 | 188.13 K | $1.41 B |
| 10/02/2026 | $83.80 | $84.14 (0.41%) | $86.61 | $82.03 | 205.15 K | $1.41 B |
| 10/01/2026 | $79.35 | $82.28 (3.69%) | $83.94 | $77.71 | 262.30 K | $1.37 B |
| 09/30/2026 | $79.16 | $79.59 (0.54%) | $79.85 | $76.52 | 327.32 K | $1.33 B |
| 09/29/2026 | $79.66 | $78.15 (-1.9%) | $79.76 | $76.93 | 181.10 K | $1.31 B |
| 09/28/2026 | $79.01 | $79.53 (0.66%) | $83.03 | $78.29 | 211.80 K | $1.33 B |
| 09/25/2026 | $76.65 | $80.73 (5.32%) | $84.35 | $76.65 | 283.75 K | $1.35 B |
| 09/24/2026 | $83.22 | $75.83 (-8.88%) | $83.22 | $72.16 | 374.72 K | $1.27 B |
| 09/23/2026 | $86.66 | $84.56 (-2.42%) | $86.66 | $82.97 | 211.91 K | $1.41 B |
| 09/22/2026 | $88.98 | $86.84 (-2.41%) | $90.68 | $86.81 | 286.00 K | $1.45 B |
| 09/21/2026 | $89.10 | $88.03 (-1.2%) | $90.30 | $85.53 | 290.95 K | $1.47 B |
| 09/18/2026 | $90.48 | $89.16 (-1.46%) | $90.70 | $84.64 | 370.06 K | $1.49 B |
| 09/17/2026 | $90.29 | $89.17 (-1.24%) | $92.50 | $86.72 | 186.72 K | $1.49 B |
| 09/16/2026 | $91.79 | $89.66 (-2.32%) | $92.00 | $87.23 | 165.12 K | $1.50 B |
| 09/15/2026 | $96.25 | $92.12 (-4.29%) | $96.65 | $90.35 | 202.63 K | $1.54 B |
| 09/14/2026 | $88.89 | $92.38 (3.93%) | $93.33 | $88.89 | 195.05 K | $1.54 B |
| 09/11/2026 | $94.71 | $89.77 (-5.22%) | $97.22 | $88.87 | 178.81 K | $1.50 B |
| 09/10/2026 | $94.17 | $92.60 (-1.67%) | $97.26 | $92.46 | 254.93 K | $1.55 B |
| 09/09/2026 | $91.12 | $93.59 (2.71%) | $94.14 | $89.24 | 147.85 K | $1.56 B |
| 09/08/2026 | $88.40 | $91.37 (3.36%) | $92.36 | $86.16 | 148.35 K | $1.53 B |
| 09/04/2026 | $86.58 | $88.50 (2.22%) | $88.74 | $86.37 | 125.90 K | $1.48 B |
| 09/03/2026 | $87.67 | $86.48 (-1.36%) | $89.76 | $84.92 | 153.85 K | $1.44 B |
| 09/02/2026 | $88.28 | $87.38 (-1.02%) | $91.14 | $86.81 | 178.70 K | $1.46 B |
| 09/01/2026 | $86.85 | $87.47 (0.71%) | $90.30 | $86.55 | 99.40 K | $1.46 B |
| 08/31/2026 | $91.81 | $87.89 (-4.27%) | $92.05 | $82.61 | 457.30 K | $1.47 B |
| 08/28/2026 | $93.93 | $92.54 (-1.48%) | $94.73 | $90.99 | 135.63 K | $1.55 B |
| 08/27/2026 | $95.38 | $94.18 (-1.26%) | $96.96 | $93.80 | 176.44 K | $1.57 B |
| 08/26/2026 | $94.67 | $95.74 (1.13%) | $99.20 | $94.67 | 155.80 K | $1.60 B |
| 08/25/2026 | $95.20 | $96.11 (0.96%) | $96.48 | $91.18 | 184.00 K | $1.61 B |
| 08/24/2026 | $96.27 | $93.79 (-2.58%) | $97.64 | $91.78 | 216.02 K | $1.57 B |
| 08/21/2026 | $94.12 | $96.58 (2.61%) | $97.00 | $92.02 | 277.40 K | $1.61 B |
| 08/20/2026 | $90.51 | $92.73 (2.45%) | $100.00 | $90.51 | 190.34 K | $1.55 B |
| 08/19/2026 | $97.38 | $93.64 (-3.84%) | $97.98 | $92.49 | 268.76 K | $1.56 B |
| 08/18/2026 | $96.42 | $95.40 (-1.06%) | $99.90 | $94.90 | 336.80 K | $1.59 B |
| 08/17/2026 | $96.21 | $96.86 (0.68%) | $97.29 | $92.66 | 192.10 K | $1.62 B |
| 08/14/2026 | $90.29 | $96.90 (7.32%) | $97.65 | $89.35 | 201.15 K | $1.62 B |
| 08/13/2026 | $88.81 | $88.90 (0.1%) | $91.36 | $86.24 | 231.55 K | $1.49 B |
| 08/12/2026 | $85.90 | $86.26 (0.42%) | $90.85 | $85.90 | 367.00 K | $1.44 B |
| 08/11/2026 | $100.32 | $86.39 (-13.89%) | $101.80 | $86.23 | 394.33 K | $1.44 B |
| 08/10/2026 | $95.51 | $96.78 (1.33%) | $103.88 | $94.56 | 397.30 K | $1.62 B |
| 08/07/2026 | $89.21 | $95.51 (7.06%) | $100.85 | $89.21 | 540.44 K | $1.60 B |
| 08/06/2026 | $100.59 | $86.83 (-13.68%) | $100.59 | $86.29 | 921.58 K | $1.45 B |
| 08/05/2026 | $94.78 | $107.85 (13.79%) | $114.32 | $93.73 | 1.12 M | $1.80 B |
| 08/04/2026 | $95.52 | $94.78 (-0.77%) | $95.52 | $86.31 | 433.44 K | $1.58 B |
| 08/03/2026 | $92.92 | $94.11 (1.28%) | $97.56 | $91.62 | 425.95 K | $1.57 B |
| 07/31/2026 | $98.20 | $91.61 (-6.71%) | $98.20 | $90.74 | 174.02 K | $1.52 B |
| 07/30/2026 | $95.23 | $96.75 (1.6%) | $97.80 | $92.92 | 170.11 K | $1.61 B |
| 07/29/2026 | $97.99 | $92.66 (-5.44%) | $100.31 | $91.10 | 336.21 K | $1.54 B |
| 07/28/2026 | $96.36 | $99.14 (2.89%) | $99.71 | $89.77 | 406.30 K | $1.65 B |
| 07/27/2026 | $100.11 | $98.43 (-1.68%) | $101.92 | $92.78 | 384.80 K | $1.63 B |
| 07/24/2026 | $102.18 | $98.00 (-4.09%) | $104.50 | $96.70 | 247.62 K | $1.63 B |
| 07/23/2026 | $113.33 | $100.27 (-11.52%) | $113.33 | $99.06 | 522.59 K | $1.66 B |
| 07/22/2026 | $123.70 | $119.88 (-3.09%) | $124.60 | $117.84 | 237.54 K | $1.99 B |
| 07/21/2026 | $120.51 | $125.78 (4.37%) | $126.24 | $120.48 | 166.46 K | $2.09 B |
| 07/20/2026 | $129.79 | $122.10 (-5.92%) | $129.79 | $116.00 | 387.02 K | $2.03 B |
| 07/17/2026 | $118.20 | $129.84 (9.85%) | $133.04 | $117.82 | 370.65 K | $2.16 B |
| 07/16/2026 | $125.71 | $121.22 (-3.57%) | $130.16 | $116.00 | 521.96 K | $2.01 B |
| 07/15/2026 | $121.63 | $124.29 (2.19%) | $126.03 | $115.00 | 296.75 K | $2.06 B |
| 07/14/2026 | $117.54 | $122.61 (4.31%) | $125.62 | $113.06 | 365.08 K | $2.04 B |
| 07/13/2026 | $115.94 | $115.85 (-0.08%) | $121.84 | $110.68 | 305.42 K | $1.92 B |
| 07/10/2026 | $114.46 | $114.85 (0.34%) | $116.01 | $105.71 | 206.29 K | $1.91 B |
| 07/09/2026 | $113.00 | $115.67 (2.36%) | $115.96 | $108.95 | 199.02 K | $1.92 B |
| 07/08/2026 | $107.35 | $111.79 (4.14%) | $117.00 | $107.15 | 399.51 K | $1.86 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
