agilon health, inc. Common Stock (AGL)

Historical Prices For agilon health, inc. Common Stock (AGL)

Date Range:

2025-07-26 - 2025-10-26

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	0.99	1.01	0.95	0.97	3,779,079	0.97
10/23/2025	0.93	1.01	0.93	0.99	5,147,892	0.99
10/22/2025	0.93	0.97	0.93	0.94	4,444,373	0.94
10/21/2025	0.99	1.02	0.94	0.94	4,398,239	0.94
10/20/2025	0.95	1.03	0.94	0.99	4,311,203	0.99
10/17/2025	0.95	0.99	0.91	0.96	7,030,077	0.96
10/16/2025	1.02	1.03	0.95	0.97	8,768,378	0.97
10/15/2025	0.93	1.10	0.93	1.02	9,741,677	1.02
10/14/2025	0.89	0.92	0.85	0.91	7,118,454	0.91
10/13/2025	0.93	0.98	0.87	0.89	5,725,892	0.89
10/10/2025	1.03	1.04	0.93	0.95	14,065,242	0.95
10/09/2025	1.08	1.09	1.00	1.02	7,182,648	1.02
10/08/2025	1.07	0.00	1.02	1.09	11,701,042	1.09
10/07/2025	1.12	1.14	1.05	1.06	4,057,275	1.06
10/06/2025	1.13	1.16	1.11	1.12	3,488,577	1.12
10/03/2025	1.09	1.18	1.08	1.13	5,926,642	1.13
10/02/2025	1.00	1.09	1.00	1.08	5,453,655	1.08
10/01/2025	1.05	1.07	1.00	1.00	5,558,716	1.00
9/30/2025	1.11	1.13	1.02	1.03	6,331,754	1.03
9/29/2025	1.10	1.12	1.07	1.11	3,431,824	1.11
9/26/2025	1.11	1.13	1.07	1.09	3,377,772	1.09
9/25/2025	1.14	1.16	1.08	1.09	4,263,603	1.09
9/24/2025	1.12	1.17	1.11	1.15	4,571,860	1.15
9/23/2025	1.14	1.17	1.11	1.11	7,023,935	1.11
9/22/2025	1.15	1.16	1.10	1.13	6,605,071	1.13
9/19/2025	1.19	1.20	1.13	1.16	8,655,969	1.16
9/18/2025	1.17	1.26	1.16	1.17	14,015,364	1.17
9/17/2025	1.15	1.25	1.13	1.14	8,614,008	1.14
9/16/2025	1.10	1.16	1.08	1.12	7,810,963	1.12
9/15/2025	1.06	1.14	1.06	1.11	6,194,011	1.11
9/12/2025	1.09	1.11	1.05	1.07	4,524,251	1.07
9/11/2025	1.12	1.14	1.03	1.08	9,927,663	1.08
9/10/2025	1.18	1.18	1.12	1.13	4,974,542	1.13
9/09/2025	1.23	1.25	1.13	1.15	6,158,657	1.15
9/08/2025	1.20	1.29	1.18	1.26	7,847,280	1.26
9/05/2025	1.22	1.28	1.19	1.20	11,904,872	1.20
9/04/2025	1.21	1.26	1.15	1.21	7,747,937	1.21
9/03/2025	1.27	1.28	1.19	1.20	4,474,608	1.20
9/02/2025	1.28	1.30	1.25	1.27	4,052,134	1.27
8/29/2025	1.25	1.29	1.25	1.28	3,906,511	1.28
8/28/2025	1.32	1.33	1.24	1.27	4,261,030	1.27
8/27/2025	1.25	1.34	1.24	1.30	5,105,575	1.30
8/26/2025	1.37	1.38	1.20	1.23	7,868,086	1.23
8/25/2025	1.31	1.43	1.30	1.38	6,293,637	1.38
8/22/2025	1.24	1.35	1.23	1.33	8,663,503	1.33
8/21/2025	1.21	1.26	1.19	1.23	5,766,556	1.23
8/20/2025	1.19	1.24	1.17	1.21	7,236,906	1.21
8/19/2025	1.25	1.27	1.18	1.25	7,979,197	1.25
8/18/2025	1.11	1.27	1.10	1.23	8,169,009	1.23
8/15/2025	1.06	1.16	1.01	1.11	17,678,688	1.11
8/14/2025	1.00	1.11	0.98	1.06	9,844,475	1.06
8/13/2025	0.90	1.15	0.90	1.05	25,912,332	1.05
8/12/2025	0.85	0.94	0.83	0.89	29,165,226	0.89
8/11/2025	0.84	0.88	0.82	0.86	12,857,997	0.86
8/08/2025	0.84	0.94	0.81	0.87	30,450,600	0.87
8/07/2025	0.86	0.89	0.80	0.88	33,661,902	0.88
8/06/2025	0.86	0.97	0.81	0.89	55,961,870	0.89
8/05/2025	1.03	1.04	0.71	0.88	175,081,877	0.88
8/04/2025	1.70	1.82	1.69	1.81	4,119,312	1.81
8/01/2025	1.77	1.78	1.67	1.70	3,042,555	1.70
7/31/2025	1.91	1.92	1.78	1.79	3,333,004	1.79
7/30/2025	1.91	1.96	1.87	1.91	3,137,963	1.91
7/29/2025	2.00	2.01	1.90	1.93	3,070,750	1.93
7/28/2025	2.08	2.11	1.99	1.99	2,438,998	1.99