agilon health Inc (AGL) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 89.21 | 100.85 | 89.21 | 95.51 | +10.00% | 540,401 |
| 2026-08-06 | 100.59 | 100.59 | 86.29 | 86.83 | -19.49% | 921,578 |
| 2026-08-05 | 94.78 | 114.32 | 93.73 | 107.85 | +13.79% | 1,115,796 |
| 2026-08-04 | 95.52 | 95.52 | 86.31 | 94.78 | +0.71% | 433,440 |
| 2026-08-03 | 92.92 | 97.56 | 91.62 | 94.11 | +2.73% | 425,953 |
| 2026-07-31 | 98.20 | 98.20 | 90.74 | 91.61 | -5.31% | 174,019 |
| 2026-07-30 | 95.23 | 97.80 | 92.92 | 96.75 | +4.41% | 170,108 |
| 2026-07-29 | 97.99 | 100.31 | 91.10 | 92.66 | -6.54% | 336,207 |
| 2026-07-28 | 96.36 | 99.71 | 89.77 | 99.14 | +0.72% | 406,298 |
| 2026-07-27 | 100.11 | 101.92 | 92.78 | 98.43 | +0.44% | 384,775 |
| 2026-07-24 | 102.18 | 104.50 | 96.70 | 98.00 | -2.26% | 247,620 |
| 2026-07-23 | 113.33 | 113.33 | 99.06 | 100.27 | -16.36% | 522,591 |
| 2026-07-22 | 123.70 | 124.60 | 117.84 | 119.88 | -4.69% | 237,535 |
| 2026-07-21 | 120.51 | 126.24 | 120.47 | 125.78 | +3.01% | 166,458 |
| 2026-07-20 | 129.79 | 129.79 | 116.00 | 122.10 | -5.96% | 387,023 |
| 2026-07-17 | 118.20 | 133.04 | 117.82 | 129.84 | +7.11% | 370,651 |
| 2026-07-16 | 125.71 | 130.16 | 116.00 | 121.22 | -2.47% | 521,955 |
| 2026-07-15 | 121.63 | 126.03 | 115.00 | 124.29 | +1.37% | 296,746 |
| 2026-07-14 | 117.54 | 125.62 | 113.06 | 122.61 | +5.84% | 365,080 |
| 2026-07-13 | 115.94 | 121.84 | 110.68 | 115.85 | +0.87% | 305,418 |
| 2026-07-10 | 114.46 | 116.01 | 105.71 | 114.85 | -0.71% | 206,287 |
| 2026-07-09 | 113.00 | 115.96 | 108.95 | 115.67 | +3.47% | 199,024 |
| 2026-07-08 | 107.35 | 117.00 | 107.15 | 111.79 | +4.02% | 399,509 |
| 2026-07-07 | 108.00 | 110.18 | 103.89 | 107.47 | -0.12% | 182,273 |
| 2026-07-06 | 108.81 | 115.00 | 104.79 | 107.60 | -3.07% | 294,921 |
| 2026-07-02 | 111.44 | 112.50 | 108.62 | 111.01 | -0.65% | 190,377 |
| 2026-07-01 | 109.31 | 115.19 | 108.45 | 111.74 | +4.25% | 311,907 |
| 2026-06-30 | 114.00 | 117.13 | 106.55 | 107.18 | -6.92% | 477,919 |
| 2026-06-29 | 119.91 | 125.71 | 113.12 | 115.15 | -3.44% | 440,743 |
| 2026-06-26 | 105.60 | 119.25 | 104.39 | 119.25 | +11.19% | 637,723 |
| 2026-06-25 | 106.53 | 110.58 | 93.01 | 107.25 | +0.27% | 386,613 |
| 2026-06-24 | 114.96 | 114.96 | 105.29 | 106.96 | -4.27% | 379,256 |
| 2026-06-23 | 109.39 | 112.58 | 104.65 | 111.73 | -1.22% | 378,865 |
| 2026-06-22 | 114.56 | 119.07 | 111.71 | 113.11 | -0.61% | 177,296 |
| 2026-06-18 | 105.00 | 114.41 | 102.32 | 113.80 | +8.72% | 417,105 |
| 2026-06-17 | 113.55 | 115.63 | 104.29 | 104.67 | -7.59% | 288,009 |
| 2026-06-16 | 114.28 | 114.28 | 108.19 | 113.27 | -0.94% | 277,720 |
| 2026-06-15 | 113.86 | 115.99 | 103.00 | 114.34 | +1.27% | 312,320 |
| 2026-06-12 | 116.20 | 118.25 | 108.74 | 112.91 | -2.80% | 288,846 |
| 2026-06-11 | 104.85 | 116.99 | 101.98 | 116.16 | +14.22% | 211,302 |
| 2026-06-10 | 102.16 | 109.48 | 100.54 | 101.70 | -0.45% | 295,809 |
| 2026-06-09 | 95.65 | 104.55 | 94.25 | 102.16 | +7.16% | 235,023 |
| 2026-06-08 | 96.30 | 101.76 | 93.77 | 95.33 | -1.57% | 253,492 |
| 2026-06-05 | 94.56 | 99.14 | 91.17 | 96.85 | +1.70% | 215,180 |
| 2026-06-04 | 83.86 | 98.53 | 83.30 | 95.23 | +15.15% | 305,041 |
| 2026-06-03 | 85.81 | 86.60 | 80.00 | 82.70 | -4.67% | 252,928 |
| 2026-06-02 | 91.87 | 91.87 | 84.34 | 86.75 | -6.26% | 299,433 |
| 2026-06-01 | 92.11 | 92.69 | 88.06 | 92.54 | +0.28% | 190,058 |
| 2026-05-29 | 91.46 | 93.90 | 88.00 | 92.28 | +2.11% | 240,517 |
| 2026-05-28 | 89.44 | 94.71 | 88.59 | 90.37 | +0.16% | 181,333 |
| 2026-05-27 | 86.00 | 91.85 | 81.72 | 90.23 | +5.82% | 353,195 |
| 2026-05-26 | 88.47 | 89.00 | 81.87 | 85.27 | -1.30% | 298,058 |
| 2026-05-22 | 81.80 | 87.02 | 74.55 | 86.39 | +7.22% | 336,332 |
| 2026-05-21 | 83.36 | 86.00 | 78.57 | 80.57 | -0.46% | 310,785 |
| 2026-05-20 | 87.64 | 89.65 | 78.68 | 80.94 | -8.23% | 444,262 |
| 2026-05-19 | 87.89 | 89.37 | 84.04 | 88.20 | +1.61% | 194,228 |
| 2026-05-18 | 80.36 | 90.48 | 78.33 | 86.80 | +6.20% | 399,546 |
| 2026-05-15 | 78.67 | 84.90 | 73.10 | 81.73 | +4.13% | 443,977 |
| 2026-05-14 | 72.01 | 79.66 | 70.70 | 78.49 | +9.00% | 442,552 |
| 2026-05-13 | 68.30 | 74.69 | 67.11 | 72.01 | +3.55% | 542,734 |
| 2026-05-12 | 59.16 | 72.39 | 57.47 | 69.54 | +16.66% | 671,083 |
| 2026-05-11 | 55.24 | 60.00 | 52.13 | 59.61 | +9.92% | 703,923 |
| 2026-05-08 | 61.39 | 61.39 | 51.60 | 54.23 | -10.60% | 860,482 |
| 2026-05-07 | 43.59 | 63.87 | 41.76 | 60.66 | +117.81% | 3,892,885 |
| 2026-05-06 | 27.14 | 29.25 | 26.55 | 27.85 | +4.15% | 342,715 |
| 2026-05-05 | 27.00 | 27.32 | 25.50 | 26.74 | -0.74% | 217,304 |
| 2026-05-04 | 27.58 | 28.50 | 25.39 | 26.94 | -8.92% | 346,066 |
| 2026-05-01 | 28.74 | 29.78 | 26.89 | 29.58 | +5.83% | 340,524 |
| 2026-04-30 | 28.04 | 28.13 | 26.28 | 27.95 | +0.22% | 496,885 |
| 2026-04-29 | 27.69 | 28.07 | 25.06 | 27.89 | -0.04% | 513,627 |
| 2026-04-28 | 24.77 | 29.19 | 24.65 | 27.90 | +10.19% | 343,486 |
| 2026-04-27 | 26.28 | 26.49 | 24.24 | 25.32 | -3.40% | 318,787 |
| 2026-04-24 | 26.31 | 26.85 | 24.70 | 26.21 | -0.42% | 281,948 |
| 2026-04-23 | 27.31 | 27.34 | 24.02 | 26.32 | -7.06% | 369,729 |
| 2026-04-22 | 25.00 | 29.34 | 25.00 | 28.32 | +15.69% | 400,029 |
| 2026-04-21 | 28.83 | 30.19 | 23.14 | 24.48 | -13.50% | 550,789 |
| 2026-04-20 | 29.00 | 32.36 | 26.55 | 28.30 | -5.82% | 627,552 |
| 2026-04-17 | 31.58 | 32.00 | 28.00 | 30.05 | -2.88% | 431,354 |
| 2026-04-16 | 26.45 | 30.98 | 26.45 | 30.94 | +15.10% | 372,057 |
| 2026-04-15 | 22.31 | 27.00 | 21.89 | 26.88 | +18.52% | 329,924 |
| 2026-04-14 | 22.04 | 23.30 | 21.31 | 22.68 | +4.85% | 313,054 |
| 2026-04-13 | 18.83 | 21.91 | 18.71 | 21.63 | +13.72% | 398,259 |
| 2026-04-10 | 19.84 | 20.77 | 18.45 | 19.02 | -4.13% | 338,933 |
| 2026-04-09 | 18.38 | 20.12 | 16.54 | 19.84 | +7.42% | 429,470 |
| 2026-04-08 | 17.30 | 18.84 | 16.55 | 18.47 | +11.33% | 415,116 |
| 2026-04-07 | 13.99 | 16.93 | 13.86 | 16.59 | +18.84% | 609,277 |
| 2026-04-06 | 10.74 | 14.28 | 10.42 | 13.96 | +29.98% | 633,633 |
| 2026-04-02 | 9.32 | 10.86 | 9.19 | 10.74 | +10.15% | 415,494 |
| 2026-04-01 | 7.80 | 9.80 | 7.66 | 9.75 | +23.26% | 505,982 |
| 2026-03-31 | 7.91 | 8.46 | 7.48 | 7.91 | -1.56% | 406,191 |
| 2026-03-30 | 9.85 | 10.22 | 7.60 | 8.04 | -18.88% | 13,201 |
| 2026-03-27 | 9.70 | 10.25 | 9.38 | 9.90 | +4.04% | 5,858 |
| 2026-03-26 | 10.88 | 10.96 | 9.44 | 9.52 | -10.86% | 8,993 |
| 2026-03-25 | 11.00 | 11.33 | 10.52 | 10.68 | -2.24% | 3,958 |
| 2026-03-24 | 10.75 | 12.18 | 9.50 | 10.92 | -0.66% | 8,930 |
| 2026-03-23 | 10.90 | 12.06 | 10.75 | 11.00 | +3.19% | 8,940 |
| 2026-03-20 | 11.80 | 11.95 | 10.66 | 10.66 | -9.68% | 6,501 |
| 2026-03-19 | 13.91 | 14.00 | 10.91 | 11.80 | -20.01% | 10,295 |
| 2026-03-18 | 15.25 | 15.46 | 14.35 | 14.75 | -3.89% | 3,653 |
| 2026-03-17 | 15.00 | 15.58 | 14.77 | 15.35 | +3.16% | 2,827 |
| 2026-03-16 | 14.71 | 15.49 | 14.60 | 14.88 | -0.80% | 2,666 |
| 2026-03-13 | 15.17 | 15.71 | 14.71 | 15.00 | -0.81% | 3,201 |
| 2026-03-12 | 15.17 | 15.75 | 14.66 | 15.12 | -5.10% | 3,878 |
| 2026-03-11 | 14.25 | 16.34 | 14.25 | 15.93 | +9.61% | 8,317 |
| 2026-03-10 | 14.30 | 15.72 | 14.30 | 14.54 | -3.07% | 5,606 |
| 2026-03-09 | 14.75 | 15.17 | 13.56 | 15.00 | +0.27% | 7,012 |
| 2026-03-06 | 16.50 | 16.50 | 13.75 | 14.96 | -9.96% | 8,063 |
| 2026-03-05 | 17.50 | 18.18 | 15.63 | 16.61 | -4.87% | 9,506 |
| 2026-03-04 | 15.53 | 18.00 | 14.30 | 17.46 | +23.11% | 13,564 |
| 2026-03-03 | 15.22 | 15.57 | 13.60 | 14.19 | -7.81% | 9,672 |
| 2026-03-02 | 13.99 | 15.50 | 13.25 | 15.39 | +4.45% | 10,291 |
| 2026-02-27 | 15.00 | 15.00 | 13.67 | 14.73 | -0.89% | 10,676 |
| 2026-02-26 | 12.38 | 15.42 | 11.80 | 14.87 | +18.92% | 15,227 |
| 2026-02-25 | 10.00 | 13.15 | 9.83 | 12.50 | +26.90% | 18,698 |
| 2026-02-24 | 10.75 | 11.28 | 9.79 | 9.85 | -9.15% | 8,636 |
| 2026-02-23 | 10.96 | 10.96 | 10.08 | 10.84 | -0.89% | 8,342 |
| 2026-02-20 | 9.97 | 10.96 | 9.67 | 10.94 | +8.24% | 9,422 |
| 2026-02-19 | 9.25 | 10.12 | 8.88 | 10.11 | +7.30% | 8,395 |
| 2026-02-18 | 9.00 | 9.91 | 8.91 | 9.42 | +6.53% | 13,328 |
| 2026-02-17 | 9.25 | 9.35 | 8.70 | 8.84 | -2.02% | 15,214 |
| 2026-02-13 | 9.00 | 10.25 | 8.82 | 9.03 | -0.66% | 14,540 |
| 2026-02-12 | 9.86 | 9.87 | 8.44 | 9.08 | -4.39% | 22,509 |
| 2026-02-11 | 11.27 | 11.69 | 9.50 | 9.50 | -15.63% | 25,997 |
| 2026-02-10 | 15.25 | 15.57 | 11.20 | 11.26 | -26.78% | 51,479 |
| 2026-02-09 | 16.50 | 16.55 | 15.35 | 15.38 | -5.05% | 10,087 |
| 2026-02-06 | 16.25 | 16.86 | 15.79 | 16.20 | +2.61% | 8,851 |
| 2026-02-05 | 17.22 | 17.50 | 15.59 | 15.79 | -8.39% | 11,785 |
| 2026-02-04 | 19.03 | 19.32 | 17.13 | 17.23 | -9.72% | 10,851 |
| 2026-02-03 | 20.47 | 21.25 | 19.09 | 19.09 | -7.78% | 12,493 |
| 2026-02-02 | 22.25 | 22.37 | 20.40 | 20.70 | -0.52% | 8,374 |
| 2026-01-30 | 20.75 | 22.00 | 20.53 | 20.80 | -3.43% | 10,077 |
| 2026-01-29 | 20.00 | 22.33 | 19.84 | 21.54 | +4.96% | 11,508 |
| 2026-01-28 | 20.88 | 21.50 | 19.95 | 20.53 | -3.85% | 12,130 |
| 2026-01-27 | 23.11 | 23.11 | 19.77 | 21.35 | -10.00% | 19,146 |
| 2026-01-26 | 24.00 | 24.74 | 23.33 | 23.72 | -4.25% | 5,640 |
| 2026-01-23 | 25.25 | 25.25 | 24.15 | 24.77 | -1.88% | 5,685 |
| 2026-01-22 | 23.50 | 25.62 | 23.50 | 25.25 | +5.97% | 5,317 |
| 2026-01-21 | 24.42 | 24.93 | 22.80 | 23.83 | -2.42% | 6,091 |
| 2026-01-20 | 24.83 | 25.00 | 23.88 | 24.42 | -4.25% | 10,891 |
| 2026-01-16 | 25.50 | 26.20 | 24.75 | 25.50 | +0.00% | 6,852 |
| 2026-01-15 | 24.17 | 26.00 | 23.63 | 25.50 | +5.32% | 6,559 |
| 2026-01-14 | 23.63 | 24.59 | 22.78 | 24.21 | +1.95% | 8,879 |
| 2026-01-13 | 24.92 | 24.92 | 23.50 | 23.75 | -3.69% | 6,751 |
| 2026-01-12 | 24.30 | 24.92 | 22.90 | 24.66 | -0.57% | 14,003 |
| 2026-01-09 | 22.61 | 24.91 | 22.00 | 24.80 | +9.78% | 22,858 |
| 2026-01-08 | 19.43 | 22.60 | 19.43 | 22.59 | +15.74% | 16,772 |
| 2026-01-07 | 20.50 | 20.55 | 18.25 | 19.52 | -4.31% | 10,018 |
| 2026-01-06 | 17.00 | 20.58 | 17.00 | 20.40 | +17.83% | 17,305 |
| 2026-01-05 | 17.03 | 17.50 | 16.79 | 17.31 | +2.81% | 4,757 |
| 2026-01-02 | 17.54 | 17.97 | 16.68 | 16.84 | -2.19% | 3,539 |
| 2025-12-31 | 17.77 | 18.00 | 16.81 | 17.22 | -3.73% | 9,696 |
| 2025-12-30 | 18.50 | 18.73 | 17.87 | 17.89 | -3.04% | 4,190 |
| 2025-12-29 | 18.00 | 18.70 | 17.81 | 18.45 | +1.65% | 7,001 |
| 2025-12-26 | 17.70 | 18.25 | 17.20 | 18.14 | +3.54% | 4,433 |
| 2025-12-24 | 17.41 | 17.72 | 16.88 | 17.52 | +2.04% | 2,977 |
| 2025-12-23 | 17.83 | 17.88 | 16.81 | 17.18 | -4.30% | 5,561 |
| 2025-12-22 | 18.50 | 18.93 | 17.88 | 17.95 | -2.26% | 5,161 |
| 2025-12-19 | 17.36 | 18.69 | 16.86 | 18.36 | +5.11% | 17,349 |
| 2025-12-18 | 17.09 | 18.32 | 16.81 | 17.47 | +3.94% | 11,507 |
| 2025-12-17 | 16.71 | 17.25 | 16.54 | 16.81 | +0.57% | 7,632 |
| 2025-12-16 | 16.64 | 17.05 | 16.30 | 16.71 | +0.81% | 8,401 |
| 2025-12-15 | 18.00 | 18.13 | 16.40 | 16.58 | -7.77% | 19,929 |
| 2025-12-12 | 18.01 | 18.43 | 17.50 | 17.97 | -0.21% | 6,850 |
| 2025-12-11 | 16.57 | 18.17 | 16.40 | 18.01 | +6.96% | 14,102 |
| 2025-12-10 | 16.50 | 17.22 | 16.14 | 16.84 | +2.32% | 8,367 |
| 2025-12-09 | 17.16 | 17.25 | 16.00 | 16.46 | -5.16% | 8,649 |
| 2025-12-08 | 16.85 | 18.00 | 16.50 | 17.35 | +6.42% | 18,324 |
| 2025-12-05 | 17.88 | 17.88 | 16.00 | 16.30 | -10.41% | 11,511 |
| 2025-12-04 | 16.90 | 18.31 | 16.89 | 18.20 | +7.15% | 20,244 |
| 2025-12-03 | 16.51 | 17.36 | 16.00 | 16.98 | +2.92% | 10,180 |
| 2025-12-02 | 15.75 | 16.75 | 15.75 | 16.50 | +6.13% | 16,010 |
| 2025-12-01 | 16.50 | 16.95 | 15.47 | 15.55 | -4.47% | 20,237 |
| 2025-11-28 | 16.41 | 16.92 | 15.79 | 16.28 | -1.99% | 6,844 |
| 2025-11-26 | 16.25 | 16.80 | 15.75 | 16.61 | +3.94% | 11,052 |
| 2025-11-25 | 16.25 | 17.69 | 15.54 | 15.98 | -0.33% | 23,280 |
| 2025-11-24 | 15.27 | 16.27 | 14.62 | 16.03 | +3.19% | 39,158 |
| 2025-11-21 | 13.75 | 16.23 | 13.26 | 15.53 | +18.95% | 35,723 |
| 2025-11-20 | 13.06 | 14.57 | 13.05 | 13.06 | +1.75% | 28,487 |
| 2025-11-19 | 13.50 | 14.27 | 12.69 | 12.83 | -6.26% | 17,833 |
| 2025-11-18 | 13.28 | 13.79 | 13.13 | 13.69 | +1.99% | 10,065 |
| 2025-11-17 | 14.00 | 14.67 | 13.32 | 13.43 | -6.75% | 12,695 |
| 2025-11-14 | 14.90 | 14.90 | 14.00 | 14.40 | -4.40% | 15,336 |
| 2025-11-13 | 15.42 | 15.97 | 14.89 | 15.06 | -4.05% | 11,477 |
| 2025-11-12 | 15.00 | 16.13 | 15.00 | 15.70 | +1.47% | 16,552 |
| 2025-11-11 | 16.58 | 16.58 | 15.05 | 15.47 | -6.17% | 25,002 |
| 2025-11-10 | 16.50 | 16.89 | 14.95 | 16.48 | -1.17% | 51,833 |
| 2025-11-07 | 17.00 | 17.25 | 15.90 | 16.68 | -4.30% | 16,095 |
| 2025-11-06 | 18.43 | 19.32 | 17.16 | 17.43 | -7.47% | 30,634 |
| 2025-11-05 | 18.66 | 21.38 | 17.75 | 18.84 | +4.05% | 30,256 |
| 2025-11-04 | 20.25 | 21.22 | 18.09 | 18.10 | -10.63% | 19,364 |
| 2025-11-03 | 19.50 | 21.16 | 19.44 | 20.26 | +1.73% | 18,520 |
| 2025-10-31 | 20.00 | 20.50 | 18.74 | 19.91 | -0.44% | 20,276 |
| 2025-10-30 | 21.25 | 21.75 | 19.82 | 20.00 | -7.36% | 29,136 |
| 2025-10-29 | 22.75 | 22.98 | 21.50 | 21.59 | -5.46% | 8,266 |
| 2025-10-28 | 23.35 | 23.92 | 22.75 | 22.84 | -3.47% | 6,699 |
| 2025-10-27 | 24.38 | 24.75 | 23.38 | 23.66 | -2.43% | 5,438 |
| 2025-10-24 | 24.75 | 25.25 | 23.75 | 24.25 | -1.58% | 6,047 |
| 2025-10-23 | 23.25 | 25.25 | 23.25 | 24.64 | +4.63% | 8,240 |
| 2025-10-22 | 23.34 | 24.34 | 23.25 | 23.55 | +0.15% | 7,112 |
| 2025-10-21 | 24.70 | 25.50 | 23.50 | 23.51 | -4.99% | 7,037 |
| 2025-10-20 | 23.75 | 25.75 | 23.53 | 24.75 | +3.13% | 6,908 |
| 2025-10-17 | 23.75 | 24.75 | 22.70 | 24.00 | -0.56% | 11,248 |
| 2025-10-16 | 25.50 | 25.75 | 23.80 | 24.13 | -5.36% | 14,090 |
| 2025-10-15 | 23.25 | 27.50 | 23.23 | 25.50 | +11.55% | 15,593 |
| 2025-10-14 | 22.25 | 22.90 | 21.25 | 22.86 | +2.61% | 11,390 |
| 2025-10-13 | 23.31 | 24.50 | 21.78 | 22.28 | -5.86% | 9,162 |
| 2025-10-10 | 25.75 | 26.12 | 23.25 | 23.66 | -7.20% | 22,504 |
| 2025-10-09 | 27.00 | 27.25 | 25.00 | 25.50 | -6.42% | 11,504 |
| 2025-10-08 | 26.75 | 27.25 | 25.50 | 27.25 | +2.83% | 18,722 |
| 2025-10-07 | 28.00 | 28.50 | 26.25 | 26.50 | -5.36% | 6,492 |
| 2025-10-06 | 28.25 | 29.00 | 27.75 | 28.00 | -0.88% | 5,583 |
| 2025-10-03 | 27.25 | 29.50 | 27.00 | 28.25 | +4.63% | 9,483 |
| 2025-10-02 | 25.00 | 27.25 | 25.00 | 27.00 | +8.00% | 8,727 |
| 2025-10-01 | 26.25 | 26.75 | 25.00 | 25.00 | -2.91% | 8,894 |
| 2025-09-30 | 27.75 | 28.25 | 25.50 | 25.75 | -7.21% | 10,131 |
| 2025-09-29 | 27.50 | 28.00 | 26.75 | 27.75 | +1.83% | 5,494 |
| 2025-09-26 | 27.75 | 28.25 | 26.88 | 27.25 | +0.00% | 5,313 |
| 2025-09-25 | 28.50 | 28.88 | 27.00 | 27.25 | -5.22% | 6,823 |
| 2025-09-24 | 28.00 | 29.25 | 27.75 | 28.75 | +3.60% | 7,349 |
| 2025-09-23 | 28.50 | 29.25 | 27.75 | 27.75 | -1.77% | 11,238 |
| 2025-09-22 | 28.75 | 29.00 | 27.63 | 28.25 | -2.59% | 10,568 |
| 2025-09-19 | 29.75 | 29.88 | 28.25 | 29.00 | -0.85% | 13,850 |
| 2025-09-18 | 29.25 | 31.50 | 29.00 | 29.25 | +2.63% | 22,434 |
| 2025-09-17 | 28.75 | 31.25 | 28.25 | 28.50 | +1.79% | 13,819 |
| 2025-09-16 | 27.50 | 29.00 | 27.00 | 28.00 | +0.90% | 12,564 |
| 2025-09-15 | 26.50 | 28.50 | 26.50 | 27.75 | +3.74% | 9,911 |
| 2025-09-12 | 27.25 | 27.75 | 26.25 | 26.75 | -0.93% | 7,239 |
| 2025-09-11 | 28.00 | 28.50 | 25.75 | 27.00 | -4.42% | 15,885 |
| 2025-09-10 | 29.50 | 29.50 | 28.00 | 28.25 | -1.74% | 7,961 |
| 2025-09-09 | 30.75 | 31.25 | 28.25 | 28.75 | -8.73% | 9,900 |
| 2025-09-08 | 30.00 | 32.25 | 29.38 | 31.50 | +5.00% | 12,556 |
| 2025-09-05 | 30.50 | 32.00 | 29.75 | 30.00 | -0.83% | 19,048 |
| 2025-09-04 | 30.25 | 31.50 | 28.75 | 30.25 | +0.83% | 12,397 |
| 2025-09-03 | 31.75 | 32.00 | 29.75 | 30.00 | -5.51% | 7,162 |
| 2025-09-02 | 32.00 | 32.50 | 31.25 | 31.75 | -0.78% | 6,495 |
| 2025-08-29 | 31.25 | 32.25 | 31.25 | 32.00 | +0.79% | 6,250 |
| 2025-08-28 | 33.00 | 33.26 | 31.00 | 31.75 | -2.31% | 6,818 |
| 2025-08-27 | 31.25 | 33.50 | 31.00 | 32.50 | +5.69% | 8,169 |
| 2025-08-26 | 34.25 | 34.50 | 30.00 | 30.75 | -10.87% | 12,622 |
| 2025-08-25 | 32.75 | 35.74 | 32.50 | 34.50 | +3.76% | 10,105 |
| 2025-08-22 | 31.00 | 33.75 | 30.75 | 33.25 | +8.13% | 13,862 |
| 2025-08-21 | 30.25 | 31.50 | 29.63 | 30.75 | +1.65% | 9,227 |
| 2025-08-20 | 29.75 | 30.97 | 29.25 | 30.25 | -3.20% | 11,579 |
| 2025-08-19 | 31.25 | 31.75 | 29.50 | 31.25 | +1.63% | 12,768 |
| 2025-08-18 | 27.75 | 31.87 | 27.50 | 30.75 | +10.81% | 13,077 |
| 2025-08-15 | 26.50 | 28.88 | 25.25 | 27.75 | +4.72% | 28,286 |
| 2025-08-14 | 25.00 | 27.75 | 24.50 | 26.50 | +0.95% | 15,755 |
| 2025-08-13 | 22.50 | 28.63 | 22.42 | 26.25 | +17.78% | 41,471 |
| 2025-08-12 | 21.25 | 23.50 | 20.75 | 22.29 | +3.27% | 46,666 |
| 2025-08-11 | 20.94 | 22.11 | 20.61 | 21.58 | -1.18% | 20,618 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Apr (+45.25%). Worst month: Nov (-22.67%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is agilon health Inc's (AGL) latest close?
95.51 on 2026-08-07, from the Closelook data lake's daily price record.
What is AGL's 52-week high and low?
133.04 high and 7.48 low over the trailing 52 weeks, as of 2026-08-07.
What is agilon health Inc's strongest and weakest month historically?
Historically, AGL's strongest calendar month has been Apr (average +45.25%) and its weakest Nov (average -22.67%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.