AGL - agilon health, inc.
3.22
-0.170 -5.280%
Share volume: 5,571,197
Last Updated: 05-08-2025
Healthcare/Services – Health:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$3.39
-0.17
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $3.36 | $3.36 | $3.40 | $3.40 | $3.08 | $3.08 | $3.22 | $3.22 | 5,571,197 | $5,571,197.00 |
| 05-07-2025 | $4.71 | $4.71 | $4.78 | $4.78 | $3.35 | $3.35 | $3.39 | $3.39 | 10,045,724 | $10,045,724.00 |
| 05-06-2025 | $4.11 | $4.11 | $4.51 | $4.51 | $4.08 | $4.08 | $4.46 | $4.46 | 5,793,234 | $5,793,234.00 |
| 05-05-2025 | $4.21 | $4.21 | $4.23 | $4.23 | $4.08 | $4.08 | $4.12 | $4.12 | 3,618,842 | $3,618,842.00 |
| 05-02-2025 | $3.95 | $3.95 | $4.17 | $4.17 | $3.93 | $3.93 | $4.16 | $4.16 | 4,728,180 | $4,728,180.00 |
| 05-01-2025 | $4.29 | $4.29 | $4.34 | $4.34 | $3.86 | $3.86 | $3.93 | $3.93 | 4,742,375 | $4,742,375.00 |
| 04-30-2025 | $3.77 | $3.77 | $4.30 | $4.30 | $3.71 | $3.71 | $4.26 | $4.26 | 7,633,636 | $7,633,636.00 |
| 04-29-2025 | $3.85 | $3.85 | $3.88 | $3.88 | $3.76 | $3.76 | $3.80 | $3.80 | 4,135,048 | $4,135,048.00 |
| 04-28-2025 | $3.91 | $3.91 | $3.93 | $3.93 | $3.79 | $3.79 | $3.84 | $3.84 | 3,763,777 | $3,763,777.00 |
| 04-25-2025 | $3.99 | $3.99 | $4.00 | $4.00 | $3.79 | $3.79 | $3.90 | $3.90 | 3,612,816 | $3,612,816.00 |
