Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Agilon Health I (AGL.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 9.32 10.85 9.27 10.74 20,042
2nd Apr 2026 (Thu) 9.32 10.85 9.27 10.74 20,042
1st Apr 2026 (Wed) 7.92 9.80 7.74 9.75 40,068
31st Mar 2026 (Tue) 8.10 8.455 7.53 7.91 8,606
30th Mar 2026 (Mon) 0.39 0.39 0.3041 0.3214 75,881
27th Mar 2026 (Fri) 0.4072 0.4072 0.3753 0.3962 86,916
26th Mar 2026 (Thu) 0.4284 0.4357 0.3777 0.3808 231,765
25th Mar 2026 (Wed) 0.4447 0.452 0.4208 0.4272 29,625
24th Mar 2026 (Tue) 0.44 0.48 0.39 0.437 52,665
23rd Mar 2026 (Mon) 0.4421 0.4817 0.4387 0.4399 66,679
20th Mar 2026 (Fri) 0.4716 0.4716 0.4263 0.4263 5,329
19th Mar 2026 (Thu) 0.55 0.5571 0.4364 0.472 47,792
18th Mar 2026 (Wed) 0.6104 0.6179 0.5778 0.5901 29,659
17th Mar 2026 (Tue) 0.6001 0.6232 0.5923 0.614 86,296
16th Mar 2026 (Mon) 0.599 0.611 0.5852 0.5952 8,870
13th Mar 2026 (Fri) 0.6186 0.6235 0.5892 0.60 21,083
12th Mar 2026 (Thu) 0.61 0.6142 0.588 0.6049 44,841
11th Mar 2026 (Wed) 0.5911 0.6533 0.5767 0.6374 74,685
10th Mar 2026 (Tue) 0.5905 0.6285 0.5741 0.5815 32,479
9th Mar 2026 (Mon) 0.5918 0.6067 0.5425 0.5999 25,057
6th Mar 2026 (Fri) 0.6526 0.6526 0.55 0.5983 21,370
5th Mar 2026 (Thu) 0.7001 0.7245 0.6252 0.6645 19,018
4th Mar 2026 (Wed) 0.61 0.72 0.5771 0.6985 176,034
3rd Mar 2026 (Tue) 0.6099 0.6206 0.5445 0.5674 29,424
2nd Mar 2026 (Mon) 0.5659 0.6191 0.5362 0.6155 142,581
27th Feb 2026 (Fri) 0.5951 0.5957 0.5487 0.5893 270,342
26th Feb 2026 (Thu) 0.5566 0.617 0.5383 0.5946 192,768
25th Feb 2026 (Wed) 0.4352 0.50 0.4352 0.50 0
24th Feb 2026 (Tue) 0.4352 0.4352 0.394 0.394 0
23rd Feb 2026 (Mon) 0.4352 0.4375 0.4051 0.4337 88,028
20th Feb 2026 (Fri) 0.40 0.4378 0.3868 0.4376 95,745
19th Feb 2026 (Thu) 0.37 0.4042 0.3562 0.4043 124,174
18th Feb 2026 (Wed) 0.3645 0.3956 0.3599 0.3768 343,801
17th Feb 2026 (Tue) 0.3696 0.3701 0.3497 0.3537 220,571
16th Feb 2026 (Mon) 0.3662 0.4062 0.3545 0.361 60,916
13th Feb 2026 (Fri) 0.3662 0.4062 0.3545 0.361 60,916
12th Feb 2026 (Thu) 0.3898 0.3898 0.3383 0.3634 87,188
11th Feb 2026 (Wed) 0.464 0.4662 0.3812 0.3801 466,693
10th Feb 2026 (Tue) 0.6143 0.6199 0.448 0.4505 1,078,517
9th Feb 2026 (Mon) 0.648 0.648 0.6147 0.6153 152,312
6th Feb 2026 (Fri) 0.657 0.6696 0.632 0.648 87,249
FTSE 100 Latest
Value10,436.29
Change71.50