5 DAY PERFORMANCE
-6.78%
1 MONTH PERFORMANCE
-27.39%
3 MONTH PERFORMANCE
+13.43%
6 MONTH PERFORMANCE
+885.94%
YEAR-TO-DATE PERFORMANCE
+417.02%
1 YEAR PERFORMANCE
+235.96%
Agilon Health Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2026 | $88.81 | $88.90 (0.1%) | $91.36 | $86.24 | 231.55 K | $1.49 B |
| 08/12/2026 | $85.90 | $86.26 (0.42%) | $90.85 | $85.90 | 367.00 K | $1.44 B |
| 08/11/2026 | $100.32 | $86.39 (-13.89%) | $101.80 | $86.23 | 394.33 K | $1.44 B |
| 08/10/2026 | $95.51 | $96.78 (1.33%) | $103.88 | $94.56 | 397.30 K | $1.62 B |
| 08/07/2026 | $89.21 | $95.51 (7.06%) | $100.85 | $89.21 | 540.44 K | $1.60 B |
| 08/06/2026 | $100.59 | $86.83 (-13.68%) | $100.59 | $86.29 | 921.58 K | $1.45 B |
| 08/05/2026 | $94.78 | $107.85 (13.79%) | $114.32 | $93.73 | 1.12 M | $1.80 B |
| 08/04/2026 | $95.52 | $94.78 (-0.77%) | $95.52 | $86.31 | 433.44 K | $1.58 B |
| 08/03/2026 | $92.92 | $94.11 (1.28%) | $97.56 | $91.62 | 425.95 K | $1.57 B |
| 07/31/2026 | $98.20 | $91.61 (-6.71%) | $98.20 | $90.74 | 174.02 K | $1.52 B |
| 07/30/2026 | $95.23 | $96.75 (1.6%) | $97.80 | $92.92 | 170.11 K | $1.61 B |
| 07/29/2026 | $97.99 | $92.66 (-5.44%) | $100.31 | $91.10 | 336.21 K | $1.54 B |
| 07/28/2026 | $96.36 | $99.14 (2.89%) | $99.71 | $89.77 | 406.30 K | $1.65 B |
| 07/27/2026 | $100.11 | $98.43 (-1.68%) | $101.92 | $92.78 | 384.80 K | $1.63 B |
| 07/24/2026 | $102.18 | $98.00 (-4.09%) | $104.50 | $96.70 | 247.62 K | $1.63 B |
| 07/23/2026 | $113.33 | $100.27 (-11.52%) | $113.33 | $99.06 | 522.59 K | $1.66 B |
| 07/22/2026 | $123.70 | $119.88 (-3.09%) | $124.60 | $117.84 | 237.54 K | $1.99 B |
| 07/21/2026 | $120.51 | $125.78 (4.37%) | $126.24 | $120.48 | 166.46 K | $2.09 B |
| 07/20/2026 | $129.79 | $122.10 (-5.92%) | $129.79 | $116.00 | 387.02 K | $2.03 B |
| 07/17/2026 | $118.20 | $129.84 (9.85%) | $133.04 | $117.82 | 370.65 K | $2.16 B |
| 07/16/2026 | $125.71 | $121.22 (-3.57%) | $130.16 | $116.00 | 521.96 K | $2.01 B |
| 07/15/2026 | $121.63 | $124.29 (2.19%) | $126.03 | $115.00 | 296.75 K | $2.06 B |
| 07/14/2026 | $117.54 | $122.61 (4.31%) | $125.62 | $113.06 | 365.08 K | $2.04 B |
| 07/13/2026 | $115.94 | $115.85 (-0.08%) | $121.84 | $110.68 | 305.42 K | $1.92 B |
| 07/10/2026 | $114.46 | $114.85 (0.34%) | $116.01 | $105.71 | 206.29 K | $1.91 B |
| 07/09/2026 | $113.00 | $115.67 (2.36%) | $115.96 | $108.95 | 199.02 K | $1.92 B |
| 07/08/2026 | $107.35 | $111.79 (4.14%) | $117.00 | $107.15 | 399.51 K | $1.86 B |
| 07/07/2026 | $108.00 | $107.47 (-0.49%) | $110.18 | $103.89 | 182.30 K | $1.78 B |
| 07/06/2026 | $108.81 | $107.60 (-1.11%) | $115.00 | $104.79 | 294.92 K | $1.79 B |
| 07/02/2026 | $111.44 | $111.01 (-0.39%) | $112.50 | $108.62 | 190.38 K | $1.84 B |
| 07/01/2026 | $109.31 | $111.74 (2.22%) | $115.19 | $108.45 | 311.91 K | $1.85 B |
| 06/30/2026 | $114.00 | $107.18 (-5.98%) | $117.13 | $106.55 | 477.92 K | $1.78 B |
| 06/29/2026 | $119.91 | $115.15 (-3.97%) | $125.71 | $113.12 | 440.74 K | $1.91 B |
| 06/26/2026 | $105.60 | $119.25 (12.93%) | $119.25 | $104.40 | 637.72 K | $1.98 B |
| 06/25/2026 | $106.53 | $107.25 (0.68%) | $110.59 | $93.01 | 386.61 K | $1.78 B |
| 06/24/2026 | $114.96 | $106.96 (-6.96%) | $114.96 | $105.29 | 379.30 K | $1.78 B |
| 06/23/2026 | $109.39 | $111.73 (2.14%) | $112.58 | $104.65 | 378.87 K | $1.85 B |
| 06/22/2026 | $114.56 | $113.11 (-1.27%) | $119.07 | $111.71 | 177.30 K | $1.88 B |
| 06/18/2026 | $105.00 | $113.80 (8.38%) | $114.41 | $102.32 | 417.11 K | $1.89 B |
| 06/17/2026 | $113.55 | $104.67 (-7.82%) | $115.63 | $104.29 | 288.01 K | $1.74 B |
| 06/16/2026 | $114.28 | $113.27 (-0.88%) | $114.28 | $108.19 | 277.72 K | $1.88 B |
| 06/15/2026 | $113.86 | $114.34 (0.42%) | $115.99 | $103.00 | 312.32 K | $1.90 B |
| 06/12/2026 | $116.20 | $112.91 (-2.83%) | $118.25 | $108.74 | 288.85 K | $1.87 B |
| 06/11/2026 | $104.85 | $116.16 (10.79%) | $116.99 | $101.98 | 211.30 K | $1.93 B |
| 06/10/2026 | $102.16 | $101.70 (-0.45%) | $109.49 | $100.54 | 295.81 K | $1.69 B |
| 06/09/2026 | $95.65 | $102.16 (6.81%) | $104.55 | $94.25 | 235.02 K | $1.70 B |
| 06/08/2026 | $96.30 | $95.33 (-1.01%) | $101.76 | $93.77 | 253.50 K | $1.58 B |
| 06/05/2026 | $94.56 | $96.85 (2.42%) | $99.14 | $91.17 | 215.20 K | $1.61 B |
| 06/04/2026 | $83.86 | $95.23 (13.56%) | $98.53 | $83.30 | 305.04 K | $1.58 B |
| 06/03/2026 | $85.81 | $82.70 (-3.62%) | $86.60 | $80.00 | 252.93 K | $1.37 B |
| 06/02/2026 | $91.87 | $86.75 (-5.57%) | $91.87 | $84.34 | 299.43 K | $1.44 B |
| 06/01/2026 | $92.11 | $92.54 (0.47%) | $92.69 | $88.07 | 190.10 K | $1.54 B |
| 05/29/2026 | $91.46 | $92.28 (0.9%) | $93.90 | $88.00 | 240.52 K | $1.53 B |
| 05/28/2026 | $89.44 | $90.37 (1.04%) | $94.71 | $88.59 | 181.33 K | $1.50 B |
| 05/27/2026 | $86.00 | $90.23 (4.92%) | $91.85 | $81.72 | 353.20 K | $1.50 B |
| 05/26/2026 | $88.47 | $85.27 (-3.62%) | $89.00 | $81.87 | 298.06 K | $1.42 B |
| 05/22/2026 | $81.80 | $86.39 (5.61%) | $87.02 | $74.55 | 336.33 K | $1.43 B |
| 05/21/2026 | $83.36 | $80.57 (-3.35%) | $86.00 | $78.57 | 310.80 K | $1.34 B |
| 05/20/2026 | $87.64 | $80.94 (-7.64%) | $89.65 | $78.68 | 444.26 K | $1.34 B |
| 05/19/2026 | $87.89 | $88.20 (0.35%) | $89.37 | $84.04 | 194.23 K | $1.46 B |
| 05/18/2026 | $80.36 | $86.80 (8.01%) | $90.48 | $78.33 | 399.55 K | $1.44 B |
| 05/15/2026 | $78.67 | $81.73 (3.89%) | $84.90 | $73.10 | 443.98 K | $1.36 B |
| 05/14/2026 | $72.01 | $78.49 (9%) | $79.66 | $70.71 | 442.55 K | $1.30 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
