5 DAY PERFORMANCE
-98.89%
1 MONTH PERFORMANCE
-97.23%
3 MONTH PERFORMANCE
-93.36%
6 MONTH PERFORMANCE
-96.02%
YEAR-TO-DATE PERFORMANCE
-96.52%
1 YEAR PERFORMANCE
-99.11%
Agilon Health Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $68.30 | $72.01 (5.43%) | $74.69 | $67.11 | 542.58 K | $1.19 B |
| 05/12/2026 | $59.16 | $69.54 (17.55%) | $72.39 | $57.47 | 671.08 K | $1.15 B |
| 05/11/2026 | $55.24 | $59.61 (7.91%) | $60.00 | $52.13 | 703.92 K | $989.47 M |
| 05/08/2026 | $61.39 | $54.23 (-11.66%) | $61.39 | $51.61 | 860.50 K | $900.16 M |
| 05/07/2026 | $43.59 | $60.66 (39.16%) | $63.87 | $41.76 | 3.89 M | $1.01 B |
| 05/06/2026 | $27.14 | $27.85 (2.62%) | $29.25 | $26.55 | 342.72 K | $462.28 M |
| 05/05/2026 | $27.00 | $26.74 (-0.96%) | $27.32 | $25.50 | 217.30 K | $443.86 M |
| 05/04/2026 | $27.58 | $26.94 (-2.32%) | $28.50 | $25.40 | 346.10 K | $447.18 M |
| 05/01/2026 | $28.74 | $29.58 (2.92%) | $29.78 | $26.89 | 340.52 K | $490.57 M |
| 04/30/2026 | $28.04 | $27.95 (-0.32%) | $28.13 | $26.28 | 496.90 K | $463.54 M |
| 04/29/2026 | $27.69 | $27.89 (0.72%) | $28.07 | $25.06 | 513.63 K | $462.55 M |
| 04/28/2026 | $24.77 | $27.90 (12.64%) | $29.19 | $24.65 | 343.49 K | $462.71 M |
| 04/27/2026 | $26.28 | $25.32 (-3.65%) | $26.49 | $24.24 | 318.80 K | $419.92 M |
| 04/24/2026 | $26.31 | $26.21 (-0.38%) | $26.85 | $24.70 | 281.95 K | $434.68 M |
| 04/23/2026 | $27.31 | $26.32 (-3.63%) | $27.34 | $24.02 | 369.73 K | $436.51 M |
| 04/22/2026 | $25.00 | $28.32 (13.28%) | $29.34 | $25.00 | 400.03 K | $469.68 M |
| 04/21/2026 | $28.83 | $24.48 (-15.09%) | $30.19 | $23.14 | 550.80 K | $405.99 M |
| 04/20/2026 | $29.00 | $28.30 (-2.41%) | $32.36 | $26.55 | 627.55 K | $469.35 M |
| 04/17/2026 | $31.58 | $30.05 (-4.84%) | $32.00 | $28.00 | 431.40 K | $498.37 M |
| 04/16/2026 | $26.45 | $30.94 (16.98%) | $30.98 | $26.45 | 372.06 K | $513.13 M |
| 04/15/2026 | $22.31 | $26.88 (20.48%) | $27.00 | $21.89 | 329.92 K | $445.80 M |
| 04/14/2026 | $22.04 | $22.68 (2.9%) | $23.30 | $21.31 | 313.05 K | $376.14 M |
| 04/13/2026 | $18.83 | $21.63 (14.87%) | $21.91 | $18.71 | 398.26 K | $358.73 M |
| 04/10/2026 | $19.84 | $19.02 (-4.13%) | $20.77 | $18.45 | 338.93 K | $315.44 M |
| 04/09/2026 | $18.38 | $19.84 (7.94%) | $20.12 | $16.54 | 429.47 K | $329.04 M |
| 04/08/2026 | $17.30 | $18.47 (6.76%) | $18.85 | $16.55 | 415.12 K | $306.32 M |
| 04/07/2026 | $13.99 | $16.59 (18.58%) | $16.93 | $13.86 | 609.30 K | $275.14 M |
| 04/06/2026 | $10.74 | $13.96 (29.98%) | $14.28 | $10.42 | 633.63 K | $231.52 M |
| 04/02/2026 | $9.32 | $10.74 (15.24%) | $10.86 | $9.19 | 415.50 K | $178.12 M |
| 04/01/2026 | $7.80 | $9.75 (25%) | $9.80 | $7.66 | 506.00 K | $161.70 M |
| 03/31/2026 | $7.91 | $7.91 (0%) | $8.46 | $7.48 | 406.19 K | $131.18 M |
| 03/30/2026 | $9.85 | $8.04 (-18.38%) | $10.23 | $7.60 | 330.03 K | $133.34 M |
| 03/27/2026 | $9.70 | $9.90 (2.06%) | $10.25 | $9.38 | 146.46 K | $4.10 B |
| 03/26/2026 | $10.88 | $9.52 (-12.5%) | $10.96 | $9.44 | 224.82 K | $3.95 B |
| 03/25/2026 | $11.00 | $10.68 (-2.91%) | $11.33 | $10.52 | 98.95 K | $4.43 B |
| 03/24/2026 | $10.75 | $10.93 (1.67%) | $12.18 | $9.50 | 223.25 K | $4.53 B |
| 03/23/2026 | $10.91 | $11.00 (0.82%) | $12.06 | $10.75 | 223.50 K | $4.56 B |
| 03/20/2026 | $11.81 | $10.66 (-9.74%) | $11.95 | $10.66 | 162.54 K | $4.42 B |
| 03/19/2026 | $13.91 | $11.80 (-15.17%) | $14.00 | $10.91 | 257.39 K | $4.89 B |
| 03/18/2026 | $15.25 | $14.75 (-3.28%) | $15.47 | $14.35 | 91.32 K | $6.12 B |
| 03/17/2026 | $15.00 | $15.35 (2.33%) | $15.58 | $14.77 | 70.68 K | $6.36 B |
| 03/16/2026 | $14.72 | $14.88 (1.09%) | $15.49 | $14.60 | 66.64 K | $6.17 B |
| 03/13/2026 | $15.17 | $15.00 (-1.12%) | $15.71 | $14.71 | 80.03 K | $6.22 B |
| 03/12/2026 | $15.17 | $15.12 (-0.33%) | $15.75 | $14.66 | 96.95 K | $6.27 B |
| 03/11/2026 | $14.25 | $15.93 (11.79%) | $16.34 | $14.25 | 207.93 K | $6.60 B |
| 03/10/2026 | $14.30 | $14.54 (1.68%) | $15.73 | $14.30 | 140.16 K | $6.03 B |
| 03/09/2026 | $14.76 | $15.00 (1.63%) | $15.18 | $13.56 | 175.31 K | $6.22 B |
| 03/06/2026 | $16.50 | $14.96 (-9.33%) | $16.50 | $13.75 | 201.57 K | $6.20 B |
| 03/05/2026 | $17.50 | $16.61 (-5.09%) | $18.18 | $15.63 | 237.65 K | $6.89 B |
| 03/04/2026 | $15.53 | $17.46 (12.43%) | $18.00 | $14.30 | 339.11 K | $7.24 B |
| 03/03/2026 | $15.22 | $14.19 (-6.77%) | $15.57 | $13.60 | 241.81 K | $5.88 B |
| 03/02/2026 | $14.00 | $15.39 (9.93%) | $15.50 | $13.25 | 257.28 K | $6.38 B |
| 02/27/2026 | $15.00 | $14.73 (-1.8%) | $15.00 | $13.67 | 266.91 K | $6.11 B |
| 02/26/2026 | $12.38 | $14.87 (20.11%) | $15.43 | $11.81 | 380.68 K | $6.17 B |
| 02/25/2026 | $10.00 | $12.50 (25%) | $13.15 | $9.83 | 467.45 K | $5.18 B |
| 02/24/2026 | $10.75 | $9.85 (-8.37%) | $11.28 | $9.79 | 215.91 K | $4.08 B |
| 02/23/2026 | $10.96 | $10.84 (-1.09%) | $10.96 | $10.08 | 208.56 K | $4.49 B |
| 02/20/2026 | $9.98 | $10.94 (9.62%) | $10.96 | $9.67 | 235.54 K | $4.54 B |
| 02/19/2026 | $9.25 | $10.11 (9.3%) | $10.12 | $8.88 | 209.86 K | $4.19 B |
| 02/18/2026 | $9.00 | $9.42 (4.67%) | $9.91 | $8.91 | 333.20 K | $3.91 B |
| 02/17/2026 | $9.25 | $8.84 (-4.43%) | $9.35 | $8.70 | 380.34 K | $3.67 B |
| 02/13/2026 | $9.00 | $9.03 (0.33%) | $10.25 | $8.82 | 363.50 K | $3.74 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.
