NYSE - Nasdaq Real Time Price
USD
agilon health, inc. (AGL)
87.55
+2.64
(+3.12%)
As of 12:49:07 PM EST. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
86.12
87.71
83.78
87.62
87.62
86,807
Oct 30, 2026
84.31
85.50
82.24
84.90
84.90
217,500
Oct 29, 2026
90.59
92.85
85.22
85.94
85.94
138,600
Oct 28, 2026
89.40
94.20
89.40
91.00
91.00
232,000
Oct 27, 2026
91.50
91.50
88.15
90.65
90.65
123,800
Oct 26, 2026
89.55
93.24
88.72
90.34
90.34
175,900
Oct 23, 2026
89.60
90.37
85.37
89.71
89.71
189,600
Oct 22, 2026
89.71
93.15
87.69
90.29
90.29
184,300
Oct 21, 2026
91.17
93.86
88.68
90.99
90.99
208,700
Oct 20, 2026
89.40
94.37
88.22
91.72
91.72
165,300
Oct 19, 2026
85.67
89.53
85.67
88.83
88.83
217,600
Oct 16, 2026
88.90
89.06
84.70
85.12
85.12
123,200
Oct 15, 2026
86.59
88.64
85.57
88.45
88.45
137,400
Oct 14, 2026
84.08
87.40
84.08
87.40
87.40
145,300
Oct 13, 2026
86.36
87.09
83.42
85.90
85.90
153,300
Oct 12, 2026
81.74
86.50
81.16
85.49
85.49
158,700
Oct 9, 2026
85.68
88.13
82.36
82.39
82.39
171,900
Oct 8, 2026
84.07
84.83
82.06
84.72
84.72
222,400
Oct 7, 2026
81.99
87.84
81.99
85.70
85.70
355,700
Oct 6, 2026
85.14
86.26
82.99
83.40
83.40
168,500
Oct 5, 2026
83.28
85.82
82.60
84.28
84.28
188,100
Oct 2, 2026
83.80
86.61
82.03
84.14
84.14
205,100
Oct 1, 2026
79.35
83.94
77.71
82.28
82.28
262,300
Sep 30, 2026
79.16
79.85
76.52
79.59
79.59
327,300
Sep 29, 2026
79.66
79.75
76.93
78.15
78.15
181,100
Sep 28, 2026
79.01
83.03
78.29
79.53
79.53
211,800
Sep 25, 2026
76.65
84.35
76.65
80.73
80.73
283,700
Sep 24, 2026
83.22
83.22
72.16
75.83
75.83
374,300
Sep 23, 2026
86.66
86.66
82.96
84.56
84.56
211,900
Sep 22, 2026
88.98
90.68
86.81
86.84
86.84
286,000
Sep 21, 2026
89.10
90.30
85.53
88.03
88.03
290,900
Sep 18, 2026
90.48
90.70
84.64
89.16
89.16
370,000
Sep 17, 2026
90.29
92.50
86.71
89.17
89.17
186,700
Sep 16, 2026
91.79
92.00
87.23
89.66
89.66
165,100
Sep 15, 2026
96.25
96.65
90.35
92.12
92.12
202,600
Sep 14, 2026
88.89
93.33
88.89
92.38
92.38
195,000
Sep 11, 2026
94.71
97.22
88.87
89.77
89.77
178,800
Sep 10, 2026
94.17
97.26
92.46
92.60
92.60
254,900
Sep 9, 2026
91.12
94.14
89.24
93.59
93.59
147,800
Sep 8, 2026
88.40
92.36
86.15
91.37
91.37
148,300
Sep 4, 2026
86.58
88.74
86.37
88.50
88.50
125,900
Sep 3, 2026
87.67
89.75
84.92
86.48
86.48
153,800
Sep 2, 2026
88.28
91.14
86.81
87.38
87.38
178,700
Sep 1, 2026
86.85
90.30
86.55
87.47
87.47
99,400
Aug 31, 2026
91.81
92.04
82.61
87.89
87.89
457,300
Aug 28, 2026
93.93
94.73
90.99
92.54
92.54
135,600
Aug 27, 2026
95.38
96.96
93.80
94.18
94.18
176,400
Aug 26, 2026
94.67
99.19
94.67
95.74
95.74
155,800
Aug 25, 2026
95.20
96.48
91.18
96.11
96.11
184,000
Aug 24, 2026
96.27
97.64
91.78
93.79
93.79
216,000
Aug 21, 2026
94.12
97.00
92.02
96.58
96.58
277,400
Aug 20, 2026
90.51
100.00
90.51
92.73
92.73
190,300
Aug 19, 2026
97.38
97.98
92.49
93.64
93.64
268,700
Aug 18, 2026
96.42
99.90
94.90
95.40
95.40
336,800
Aug 17, 2026
96.21
97.29
92.66
96.86
96.86
192,100
Aug 14, 2026
90.29
97.65
89.35
96.90
96.90
201,100
Aug 13, 2026
88.81
91.36
86.24
88.90
88.90
231,300
Aug 12, 2026
85.90
90.85
85.90
86.26
86.26
367,000
Aug 11, 2026
100.32
101.80
86.23
86.39
86.39
394,000
Aug 10, 2026
95.51
103.88
94.56
96.78
96.78
397,300
Aug 7, 2026
89.21
100.85
89.21
95.51
95.51
540,400
Aug 6, 2026
100.59
100.59
86.29
86.83
86.83
921,500
Aug 5, 2026
94.78
114.32
93.73
107.85
107.85
1,115,800
Aug 4, 2026
95.52
95.52
86.31
94.78
94.78
433,400
Aug 3, 2026
92.92
97.56
91.62
94.11
94.11
425,800
Jul 31, 2026
98.20
98.20
90.74
91.61
91.61
174,000
Jul 30, 2026
95.23
97.79
92.92
96.75
96.75
170,100
Jul 29, 2026
97.99
100.31
91.10
92.66
92.66
336,100
Jul 28, 2026
96.36
99.71
89.77
99.14
99.14
406,300
Jul 27, 2026
100.11
101.92
92.78
98.43
98.43
384,800
Jul 24, 2026
102.18
104.50
96.70
98.00
98.00
247,600
Jul 23, 2026
113.33
113.33
99.06
100.27
100.27
522,500
Jul 22, 2026
123.70
124.60
117.84
119.88
119.88
237,500
Jul 21, 2026
120.51
126.24
120.47
125.78
125.78
166,300
Jul 20, 2026
129.79
129.79
116.00
122.10
122.10
387,000
Jul 17, 2026
118.20
133.04
117.82
129.84
129.84
370,600
Jul 16, 2026
125.71
130.16
116.00
121.22
121.22
521,800
Jul 15, 2026
121.63
126.03
115.00
124.29
124.29
296,500
Jul 14, 2026
117.54
125.62
113.06
122.61
122.61
364,800
Jul 13, 2026
115.94
121.84
110.68
115.85
115.85
305,300
Jul 10, 2026
114.46
116.01
105.71
114.85
114.85
206,100
Jul 9, 2026
113.00
115.96
108.95
115.67
115.67
199,000
Jul 8, 2026
107.35
117.00
107.15
111.79
111.79
399,500
Jul 7, 2026
108.00
110.18
103.89
107.47
107.47
182,300
Jul 6, 2026
108.81
115.00
104.79
107.60
107.60
294,900
Jul 2, 2026
111.44
112.50
108.62
111.01
111.01
190,300
Jul 1, 2026
109.31
115.19
108.45
111.74
111.74
311,900
Jun 30, 2026
114.00
117.13
106.55
107.18
107.18
477,900
Jun 29, 2026
119.91
125.71
113.12
115.15
115.15
440,400
Jun 26, 2026
105.60
119.25
104.39
119.25
119.25
637,700
Jun 25, 2026
106.53
110.58
93.01
107.25
107.25
386,500
Jun 24, 2026
114.96
114.96
105.29
106.96
106.96
379,300
Jun 23, 2026
109.39
112.58
104.65
111.73
111.73
378,800
Jun 22, 2026
114.56
119.07
111.71
113.11
113.11
177,300
Jun 18, 2026
105.00
114.41
102.32
113.80
113.80
417,100
Jun 17, 2026
113.55
115.63
104.29
104.67
104.67
288,000
Jun 16, 2026
114.28
114.28
108.19
113.27
113.27
277,600
Jun 15, 2026
113.86
115.99
103.00
114.34
114.34
312,300
Jun 12, 2026
116.20
118.25
108.74
112.91
112.91
288,800
Jun 11, 2026
104.85
116.99
101.98
116.16
116.16
211,300
Jun 10, 2026
102.16
109.49
100.54
101.70
101.70
295,800
Jun 9, 2026
95.65
104.55
94.25
102.16
102.16
234,900
Jun 8, 2026
96.30
101.76
93.77
95.33
95.33
253,500
Jun 5, 2026
94.56
99.14
91.17
96.85
96.85
215,200
Jun 4, 2026
83.86
98.53
83.29
95.23
95.23
305,000
Jun 3, 2026
85.81
86.60
80.00
82.70
82.70
252,900
Jun 2, 2026
91.87
91.87
84.34
86.75
86.75
299,400
Jun 1, 2026
92.11
92.69
88.07
92.54
92.54
190,100
May 29, 2026
91.46
93.90
88.00
92.28
92.28
240,300
May 28, 2026
89.43
94.71
88.59
90.37
90.37
181,300
May 27, 2026
86.00
91.85
81.72
90.23
90.23
353,100
May 26, 2026
88.47
89.00
81.87
85.27
85.27
295,900
May 22, 2026
81.80
87.02
74.55
86.39
86.39
336,200
May 21, 2026
83.36
86.00
78.57
80.57
80.57
310,800
May 20, 2026
87.64
89.65
78.68
80.94
80.94
444,000
May 19, 2026
87.89
89.37
84.04
88.20
88.20
194,200
May 18, 2026
80.36
90.48
78.33
86.80
86.80
399,500
May 15, 2026
78.67
84.90
73.10
81.73
81.73
443,800
May 14, 2026
72.01
79.66
70.71
78.49
78.49
442,400
May 13, 2026
68.30
74.69
67.11
72.01
72.01
542,600
May 12, 2026
59.16
72.39
57.47
69.54
69.54
670,900
May 11, 2026
55.24
60.00
52.13
59.61
59.61
703,800
May 8, 2026
61.39
61.39
51.60
54.23
54.23
860,500
May 7, 2026
43.59
63.87
41.76
60.66
60.66
3,892,900
May 6, 2026
27.14
29.25
26.55
27.85
27.85
342,700
May 5, 2026
27.00
27.32
25.50
26.74
26.74
217,300
May 4, 2026
27.58
28.50
25.40
26.94
26.94
346,100
May 1, 2026
28.74
29.78
26.89
29.58
29.58
340,400
Apr 30, 2026
28.04
28.13
26.28
27.95
27.95
496,900
Apr 29, 2026
27.69
28.07
25.06
27.89
27.89
513,500
Apr 28, 2026
24.77
29.19
24.65
27.90
27.90
343,400
Apr 27, 2026
26.28
26.49
24.24
25.32
25.32
318,800
Apr 24, 2026
26.31
26.85
24.70
26.21
26.21
281,800
Apr 23, 2026
27.31
27.34
24.02
26.32
26.32
369,700
Apr 22, 2026
25.00
29.34
25.00
28.32
28.32
400,000
Apr 21, 2026
28.83
30.19
23.14
24.48
24.48
550,800
Apr 20, 2026
29.00
32.36
26.55
28.30
28.30
627,500
Apr 17, 2026
31.58
32.00
28.00
30.05
30.05
431,400
Apr 16, 2026
26.45
30.98
26.45
30.94
30.94
371,700
Apr 15, 2026
22.31
27.00
21.89
26.88
26.88
329,800
Apr 14, 2026
22.04
23.30
21.31
22.68
22.68
313,000
Apr 13, 2026
18.83
21.91
18.71
21.63
21.63
398,100
Apr 10, 2026
19.84
20.76
18.45
19.02
19.02
338,900
Apr 9, 2026
18.38
20.12
16.54
19.84
19.84
429,400
Apr 8, 2026
17.30
18.84
16.55
18.47
18.47
415,000
Apr 7, 2026
13.99
16.93
13.86
16.59
16.59
609,300
Apr 6, 2026
10.74
14.28
10.42
13.96
13.96
633,600
Apr 2, 2026
9.32
10.86
9.19
10.74
10.74
415,500
Apr 1, 2026
7.80
9.80
7.66
9.75
9.75
506,000
Mar 31, 2026
1:25
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
7.91
8.45
7.48
7.91
7.91
406,000
Mar 30, 2026
9.85
10.23
7.60
8.02
8.02
330,028
Mar 27, 2026
9.70
10.25
9.38
9.90
9.90
146,464
Mar 26, 2026
10.88
10.95
9.45
9.52
9.52
224,816
Mar 25, 2026
11.00
11.32
10.52
10.68
10.68
98,952
Mar 24, 2026
10.75
12.18
9.50
10.93
10.93
223,252
Mar 23, 2026
10.90
12.07
10.75
11.00
11.00
223,496
Mar 20, 2026
11.80
11.95
10.65
10.65
10.65
162,536
Mar 19, 2026
13.90
14.00
10.90
11.80
11.80
257,384
Mar 18, 2026
15.25
15.48
14.35
14.75
14.75
91,316
Mar 17, 2026
15.00
15.57
14.77
15.35
15.35
70,676
Mar 16, 2026
14.73
15.50
14.60
14.88
14.88
66,640
Mar 13, 2026
15.18
15.70
14.70
15.00
15.00
80,024
Mar 12, 2026
15.18
15.75
14.65
15.13
15.13
96,944
Mar 11, 2026
14.25
16.35
14.25
15.93
15.93
207,824
Mar 10, 2026
14.30
15.73
14.30
14.55
14.55
140,160
Mar 9, 2026
14.75
15.18
13.55
15.00
15.00
175,312
Mar 6, 2026
16.50
16.50
13.75
14.95
14.95
201,564
Mar 5, 2026
17.50
18.17
15.63
16.63
16.63
237,648
Mar 4, 2026
15.52
18.00
14.30
17.48
17.48
339,108
Mar 3, 2026
15.23
15.57
13.60
14.18
14.18
241,808
Mar 2, 2026
14.00
15.50
13.25
15.40
15.40
257,272
Feb 27, 2026
15.00
15.00
13.68
14.73
14.73
266,908
Feb 26, 2026
12.38
15.43
11.80
14.88
14.88
380,680
Feb 25, 2026
10.00
13.15
9.82
12.50
12.50
467,448
Feb 24, 2026
10.75
11.27
9.80
9.85
9.85
215,908
Feb 23, 2026
10.98
10.98
10.07
10.85
10.85
208,556
Feb 20, 2026
9.98
10.98
9.68
10.95
10.95
235,544
Feb 19, 2026
9.25
10.13
8.88
10.10
10.10
209,864
Feb 18, 2026
9.00
9.90
8.90
9.43
9.43
333,200
Feb 17, 2026
9.25
9.35
8.70
8.85
8.85
380,344
Feb 13, 2026
9.00
10.25
8.82
9.02
9.02
363,504
Feb 12, 2026
9.85
9.88
8.45
9.07
9.07
562,724
Feb 11, 2026
11.27
11.70
9.50
9.50
9.50
649,920
Feb 10, 2026
15.25
15.57
11.20
11.27
11.27
1,286,976
Feb 9, 2026
16.50
16.55
15.35
15.38
15.38
252,176
Feb 6, 2026
16.25
16.88
15.80
16.20
16.20
221,264
Feb 5, 2026
17.23
17.50
15.60
15.80
15.80
294,616
Feb 4, 2026
19.02
19.33
17.13
17.23
17.23
271,272
Feb 3, 2026
20.48
21.25
19.10
19.10
19.10
312,308
Feb 2, 2026
22.25
22.38
20.40
20.70
20.70
209,340
Jan 30, 2026
20.75
22.00
20.52
20.80
20.80
251,928
Jan 29, 2026
20.00
22.33
19.85
21.55
21.55
287,708
Jan 28, 2026
20.88
21.50
19.95
20.52
20.52
303,240
Jan 27, 2026
23.10
23.10
19.77
21.35
21.35
478,648
Jan 26, 2026
24.00
24.75
23.33
23.73
23.73
141,012
Jan 23, 2026
25.25
25.25
24.15
24.77
24.77
142,124
Jan 22, 2026
23.50
25.63
23.50
25.25
25.25
132,928
Jan 21, 2026
24.42
24.92
22.80
23.83
23.83
152,272
Jan 20, 2026
24.83
25.00
23.88
24.42
24.42
272,276
Jan 16, 2026
25.50
26.20
24.75
25.50
25.50
171,300
Jan 15, 2026
24.17
26.00
23.63
25.50
25.50
163,972
Jan 14, 2026
23.63
24.60
22.77
24.23
24.23
221,980
Jan 13, 2026
24.92
24.92
23.50
23.75
23.75
168,788
Jan 12, 2026
24.30
24.92
22.90
24.65
24.65
350,080
Jan 9, 2026
22.63
24.92
22.00
24.80
24.80
571,452
Jan 8, 2026
19.42
22.60
19.42
22.60
22.60
419,292
Jan 7, 2026
20.50
20.55
18.25
19.52
19.52
250,444
Jan 6, 2026
17.00
20.58
17.00
20.40
20.40
432,612
Jan 5, 2026
17.02
17.50
16.80
17.33
17.33
118,912
Jan 2, 2026
17.52
17.98
16.67
16.85
16.85
88,468
Dec 31, 2025
17.77
18.00
16.80
17.23
17.23
242,392
Dec 30, 2025
18.50
18.73
17.88
17.88
17.88
104,736
Dec 29, 2025
18.00
18.70
17.80
18.45
18.45
175,016
Dec 26, 2025
17.70
18.25
17.20
18.15
18.15
110,832
Dec 24, 2025
17.40
17.73
16.88
17.52
17.52
74,436
Dec 23, 2025
17.83
17.88
16.83
17.17
17.17
139,028
Dec 22, 2025
18.50
18.92
17.88
17.95
17.95
129,016
Dec 19, 2025
17.38
18.70
16.85
18.38
18.38
433,716
Dec 18, 2025
17.08
18.33
16.80
17.48
17.48
287,676
Dec 17, 2025
16.70
17.25
16.55
16.80
16.80
190,792
Dec 16, 2025
16.65
17.05
16.30
16.73
16.73
210,028
Dec 15, 2025
18.00
18.13
16.40
16.58
16.58
498,220
Dec 12, 2025
18.02
18.42
17.50
17.98
17.98
171,260
Dec 11, 2025
16.58
18.17
16.40
18.02
18.02
352,540
Dec 10, 2025
16.50
17.23
16.15
16.85
16.85
209,188
Dec 9, 2025
17.17
17.25
16.00
16.45
16.45
216,216
Dec 8, 2025
16.85
18.00
16.50
17.35
17.35
458,100
Dec 5, 2025
17.88
17.88
16.00
16.30
16.30
287,776
Dec 4, 2025
16.90
18.30
16.90
18.20
18.20
506,096
Dec 3, 2025
16.50
17.35
16.00
16.98
16.98
254,496
Dec 2, 2025
15.75
16.75
15.75
16.50
16.50
400,256
Dec 1, 2025
16.50
16.95
15.48
15.55
15.55
506,160
Nov 28, 2025
16.42
16.92
15.80
16.27
16.27
171,112
Nov 26, 2025
16.25
16.80
15.75
16.60
16.60
276,284
Nov 25, 2025
16.25
17.70
15.55
15.98
15.98
581,988
Nov 24, 2025
15.27
16.27
14.63
16.02
16.02
978,964
Nov 21, 2025
13.75
16.23
13.25
15.52
15.52
893,080
Nov 20, 2025
13.07
14.57
13.05
13.05
13.05
712,176
Nov 19, 2025
13.50
14.27
12.70
12.82
12.82
445,824
Nov 18, 2025
13.27
13.77
13.13
13.70
13.70
251,628
Nov 17, 2025
14.00
14.68
13.32
13.43
13.43
317,372
Nov 14, 2025
14.90
14.90
14.00
14.40
14.40
383,408
Nov 13, 2025
15.43
15.98
14.90
15.05
15.05
286,928
Nov 12, 2025
15.00
16.13
15.00
15.70
15.70
413,808
Nov 11, 2025
16.58
16.58
15.05
15.48
15.48
625,048
Nov 10, 2025
16.50
16.90
14.95
16.48
16.48
1,295,804
Nov 7, 2025
17.00
17.25
15.90
16.67
16.67
402,376
Nov 6, 2025
18.42
19.33
17.15
17.42
17.42
765,852
Nov 5, 2025
18.67
21.38
17.75
18.85
18.85
756,392
Nov 4, 2025
20.25
21.23
18.10
18.10
18.10
484,092
Nov 3, 2025
19.50
21.17
19.45
20.25
20.25
463,004
