Agilon Health, Inc. - AGL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.4	0.44	0.44	0.44	0.39	5.89M
February 19, 2026	0.37	0.4	0.4	0.4	0.36	5.25M
February 18, 2026	0.36	0.38	0.38	0.4	0.36	8.33M
February 17, 2026	0.37	0.35	0.35	0.37	0.35	9.51M
February 13, 2026	0.36	0.36	0.36	0.41	0.35	9.09M
February 12, 2026	0.39	0.36	0.36	0.39	0.34	14.02M
February 11, 2026	0.45	0.38	0.38	0.47	0.38	16.23M
February 10, 2026	0.61	0.45	0.45	0.62	0.45	32.17M
February 09, 2026	0.66	0.62	0.62	0.66	0.61	6.3M
February 06, 2026	0.65	0.65	0.65	0.67	0.63	5.53M
February 05, 2026	0.69	0.63	0.63	0.7	0.62	7.37M
February 04, 2026	0.76	0.69	0.69	0.77	0.69	6.78M
February 03, 2026	0.82	0.76	0.76	0.85	0.76	7.81M
February 02, 2026	0.89	0.83	0.83	0.89	0.82	5.23M
January 30, 2026	0.83	0.83	0.83	0.88	0.82	6.3M
January 29, 2026	0.8	0.86	0.86	0.89	0.79	7.19M
January 28, 2026	0.84	0.82	0.82	0.86	0.8	7.58M
January 27, 2026	0.92	0.85	0.85	0.92	0.79	11.97M
January 26, 2026	0.96	0.95	0.95	0.99	0.93	3.53M
January 23, 2026	1.01	0.99	0.99	1.01	0.97	3.55M
January 22, 2026	0.94	1.01	1.01	1.02	0.94	3.32M
January 21, 2026	0.98	0.95	0.95	1	0.91	3.81M
January 20, 2026	0.99	0.98	0.98	1	0.96	6.81M
January 16, 2026	1.02	1.02	1.02	1.05	0.99	4.27M
January 15, 2026	0.97	1.02	1.02	1.04	0.95	4.1M
January 14, 2026	0.95	0.97	0.97	0.98	0.91	5.55M
January 13, 2026	1	0.95	0.95	1	0.94	4.22M
January 12, 2026	0.97	0.99	0.99	1	0.92	8.75M
January 09, 2026	0.9	0.99	0.99	1	0.88	14.29M
January 08, 2026	0.78	0.9	0.9	0.9	0.78	10.48M
January 07, 2026	0.82	0.78	0.78	0.82	0.73	6.26M
January 06, 2026	0.68	0.82	0.82	0.82	0.68	10.82M
January 05, 2026	0.68	0.69	0.69	0.7	0.67	2.97M
January 02, 2026	0.7	0.67	0.67	0.72	0.67	2.21M
December 31, 2025	0.71	0.69	0.69	0.72	0.67	6.06M
December 30, 2025	0.74	0.72	0.72	0.75	0.71	2.62M
December 29, 2025	0.72	0.74	0.74	0.75	0.71	4.38M
December 26, 2025	0.71	0.73	0.73	0.73	0.69	2.77M
December 24, 2025	0.7	0.7	0.7	0.71	0.68	1.86M
December 23, 2025	0.71	0.69	0.69	0.72	0.67	3.48M
December 22, 2025	0.74	0.72	0.72	0.76	0.72	3.23M
December 19, 2025	0.69	0.73	0.73	0.75	0.67	10.84M
December 18, 2025	0.68	0.7	0.7	0.73	0.67	7.19M
December 17, 2025	0.67	0.67	0.67	0.69	0.66	4.77M
December 16, 2025	0.67	0.67	0.67	0.68	0.65	5.25M
December 15, 2025	0.72	0.66	0.66	0.73	0.66	12.46M
December 12, 2025	0.72	0.72	0.72	0.74	0.7	4.28M
December 11, 2025	0.66	0.72	0.72	0.73	0.66	8.81M
December 10, 2025	0.66	0.67	0.67	0.69	0.65	5.23M
December 09, 2025	0.69	0.66	0.66	0.69	0.64	5.41M
December 08, 2025	0.67	0.69	0.69	0.72	0.66	11.45M
December 05, 2025	0.72	0.65	0.65	0.72	0.64	7.19M
December 04, 2025	0.68	0.73	0.73	0.73	0.68	12.65M
December 03, 2025	0.66	0.68	0.68	0.69	0.64	6.36M
December 02, 2025	0.63	0.66	0.66	0.67	0.63	10.01M
December 01, 2025	0.66	0.62	0.62	0.68	0.62	12.65M
November 28, 2025	0.66	0.65	0.65	0.68	0.63	4.28M
November 26, 2025	0.65	0.66	0.66	0.67	0.63	6.91M
November 25, 2025	0.65	0.64	0.64	0.71	0.62	14.55M
November 24, 2025	0.61	0.64	0.64	0.65	0.58	24.47M

Agilon Health, Inc. (AGL) NYSE