agilon health Inc (AGL) Historical Stock Data
4.46 ↓0.49 (-9.90%)
As of April 15, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AGL is down -0.73% a day on average. There have been 13 days where agilon health Inc closed green and 17 days where AGL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | 4.95 | 4.46 | ↓$0.49 (-9.90%) | 4.45 | 5.05 | 5.92M |
| 2024-04-12 | 5.29 | 4.95 | ↓$0.34 (-6.43%) | 4.94 | 5.39 | 2.93M |
| 2024-04-11 | 5.43 | 5.33 | ↓$0.10 (-1.84%) | 5.24 | 5.55 | 2.56M |
| 2024-04-10 | 5.37 | 5.40 | ↑$0.03 (0.56%) | 5.29 | 5.64 | 3.80M |
| 2024-04-09 | 5.20 | 5.56 | ↑$0.36 (6.92%) | 5.18 | 5.57 | 4.23M |
| 2024-04-08 | 4.77 | 5.18 | ↑$0.41 (8.60%) | 4.67 | 5.21 | 3.80M |
| 2024-04-05 | 4.81 | 4.75 | ↓$0.06 (-1.25%) | 4.69 | 4.87 | 2.71M |
| 2024-04-04 | 4.76 | 4.84 | ↑$0.08 (1.68%) | 4.70 | 4.93 | 4.33M |
| 2024-04-03 | 5.12 | 4.75 | ↓$0.37 (-7.23%) | 4.68 | 5.12 | 6.47M |
| 2024-04-02 | 5.65 | 5.08 | ↓$0.57 (-10.09%) | 5.01 | 5.66 | 4.75M |
| 2024-04-01 | 6.15 | 5.84 | ↓$0.31 (-5.04%) | 5.78 | 6.20 | 3.55M |
| 2024-03-28 | 5.73 | 6.10 | ↑$0.37 (6.46%) | 5.65 | 6.16 | 4.75M |
| 2024-03-27 | 5.08 | 5.73 | ↑$0.65 (12.80%) | 5.06 | 5.76 | 6.47M |
| 2024-03-26 | 4.79 | 4.99 | ↑$0.20 (4.18%) | 4.71 | 5.01 | 6.01M |
| 2024-03-25 | 4.89 | 4.76 | ↓$0.13 (-2.66%) | 4.44 | 4.91 | 7.14M |
| 2024-03-22 | 5.44 | 4.89 | ↓$0.55 (-10.11%) | 4.88 | 5.45 | 3.71M |
| 2024-03-21 | 5.50 | 5.43 | ↓$0.07 (-1.27%) | 5.40 | 5.72 | 5.15M |
| 2024-03-20 | 5.44 | 5.51 | ↑$0.07 (1.29%) | 5.20 | 5.55 | 2.80M |
| 2024-03-19 | 5.47 | 5.46 | ↓$0.01 (-0.18%) | 5.39 | 5.77 | 4.86M |
| 2024-03-18 | 5.31 | 5.40 | ↑$0.09 (1.69%) | 5.15 | 5.46 | 3.29M |
| 2024-03-15 | 5.22 | 5.32 | ↑$0.10 (1.92%) | 5.14 | 5.35 | 4.88M |
| 2024-03-14 | 5.26 | 5.23 | ↓$0.03 (-0.57%) | 5.10 | 5.29 | 5.61M |
| 2024-03-13 | 5.73 | 5.30 | ↓$0.43 (-7.50%) | 5.30 | 5.83 | 6.47M |
| 2024-03-12 | 5.96 | 5.77 | ↓$0.19 (-3.19%) | 5.73 | 6.01 | 8.44M |
| 2024-03-11 | 5.92 | 5.96 | ↑$0.04 (0.68%) | 5.86 | 6.09 | 3.21M |
| 2024-03-08 | 5.99 | 5.92 | ↓$0.07 (-1.17%) | 5.84 | 6.17 | 3.27M |
| 2024-03-07 | 5.80 | 5.93 | ↑$0.13 (2.24%) | 5.69 | 6.04 | 3.56M |
| 2024-03-06 | 5.91 | 5.78 | ↓$0.13 (-2.20%) | 5.67 | 5.99 | 3.49M |
| 2024-03-05 | 5.98 | 5.98 | ↑$0.00 (0.00%) | 5.97 | 6.26 | 3.15M |
| 2024-03-04 | 6.06 | 6.05 | ↓$0.01 (-0.17%) | 5.93 | 6.15 | 3.56M |
Create an account or log in to view more rows.
$AGL has just been halted from trading.
$AGL added
$AGL Sleep well my bulls
sleep well
$AGL cup and handle!
$AGL hi hi
$AGL ready to explode
$AGL I do it for the thrills!
$AGL BUY BUY BUY
$AGL nice
$AGL Awaiting buy signal..