agilon health inc (AGL) Historical Stock Data

19.44 ↑0.21 (1.09%)
As of May 17, 2022, 1:51pm EST.

Historical Data

In the past 30 trading days, AGL is down -0.31% a day on average. There have been 12 days where agilon health inc closed green and 18 days where AGL closed red.

DateOpenCloseChangeLowHighVolume
2022-05-1618.9019.23↑$0.33 (1.75%)18.7419.513.65M
2022-05-1317.3419.17↑$1.83 (10.55%)17.3419.221.99M
2022-05-1216.0817.00↑$0.92 (5.72%)15.4617.133.06M
2022-05-1115.4216.25↑$0.83 (5.38%)15.3716.644.08M
2022-05-1017.0215.58↓$1.44 (-8.46%)14.8217.271.54M
2022-05-0917.0416.67↓$0.37 (-2.17%)15.9717.871.83M
2022-05-0617.8917.67↓$0.22 (-1.23%)15.6418.223.24M
2022-05-0518.8018.01↓$0.79 (-4.20%)17.2518.801.93M
2022-05-0418.5319.34↑$0.81 (4.37%)17.4219.392.17M
2022-05-0318.3418.51↑$0.17 (0.93%)18.0719.051.78M
2022-05-0217.5918.40↑$0.81 (4.60%)17.5118.701.76M
2022-04-2918.3817.77↓$0.61 (-3.32%)17.7518.632.38M
2022-04-2818.3718.69↑$0.32 (1.74%)17.6518.791.32M
2022-04-2719.0518.22↓$0.83 (-4.36%)18.0219.191.24M
2022-04-2619.7519.20↓$0.55 (-2.78%)19.0920.191.75M
2022-04-2518.5820.03↑$1.45 (7.80%)18.5020.141.99M
2022-04-2219.2118.77↓$0.44 (-2.29%)18.5420.051.25M
2022-04-2121.8019.47↓$2.33 (-10.69%)19.3622.012.08M
2022-04-2022.9021.69↓$1.21 (-5.28%)21.6623.121.15M
2022-04-1922.1922.80↑$0.61 (2.75%)21.8623.05746.45K
2022-04-1822.8722.28↓$0.59 (-2.58%)21.9623.151.03M
2022-04-1423.0023.07↑$0.07 (0.30%)22.5623.45815.21K
2022-04-1323.3723.10↓$0.27 (-1.16%)22.9723.912.38M
2022-04-1224.0723.30↓$0.77 (-3.20%)23.1024.60866.86K
2022-04-1123.8523.71↓$0.14 (-0.59%)23.2124.271.52M
2022-04-0824.3824.09↓$0.29 (-1.19%)23.8724.57791.82K
2022-04-0724.4024.79↑$0.39 (1.60%)24.1825.120.97M
2022-04-0624.7924.63↓$0.16 (-0.65%)23.2724.791.53M
2022-04-0525.9425.39↓$0.55 (-2.12%)25.0426.081.04M
2022-04-0426.0025.88↓$0.12 (-0.46%)25.4726.290.97M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

micmic

$AGL lol who sold

0 Like Report
glaglewd

$AGL Longs will be rewarded handsomely

0 Like Report
uncomfortable_comf

$AGL Whoever is trying to short this here is clearly very late to the party.. Let the days bear hunt begin!

0 Like Report