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
18th Jul 2025 (Fri) 2.17 2.17 2.105 2.12 151,166
17th Jul 2025 (Thu) 2.17 2.245 2.17 2.17 117,244
16th Jul 2025 (Wed) 2.21 2.225 2.15 2.16 64,811
15th Jul 2025 (Tue) 2.25 2.25 2.19 2.20 81,018
14th Jul 2025 (Mon) 2.26 2.32 2.22 2.25 54,576
11th Jul 2025 (Fri) 2.31 2.31 2.21 2.23 141,229
10th Jul 2025 (Thu) 2.25 2.325 2.225 2.31 234,952
9th Jul 2025 (Wed) 2.41 2.43 2.26 2.29 116,530
8th Jul 2025 (Tue) 2.37 2.39 2.305 2.39 105,261
7th Jul 2025 (Mon) 2.40 2.41 2.28 2.33 182,288
4th Jul 2025 (Fri) 2.42 2.505 2.39 2.43 186,674
3rd Jul 2025 (Thu) 2.42 2.505 2.39 2.43 186,674
2nd Jul 2025 (Wed) 2.36 2.385 2.25 2.39 202,978
1st Jul 2025 (Tue) 2.26 2.43 2.26 2.38 190,846
30th Jun 2025 (Mon) 2.32 2.42 2.28 2.30 119,109
27th Jun 2025 (Fri) 2.29 2.35 2.26 2.31 195,604
26th Jun 2025 (Thu) 2.20 2.32 2.20 2.31 111,203
25th Jun 2025 (Wed) 2.225 2.225 2.135 2.18 124,161
24th Jun 2025 (Tue) 2.135 2.21 2.10 2.21 109,621
23rd Jun 2025 (Mon) 2.11 2.17 2.06 2.15 84,339
20th Jun 2025 (Fri) 2.195 2.195 2.10 2.11 79,261
19th Jun 2025 (Thu) 2.13 2.24 2.125 2.18 182,962
18th Jun 2025 (Wed) 2.13 2.24 2.125 2.18 182,962
17th Jun 2025 (Tue) 2.16 2.23 2.09 2.10 271,866
16th Jun 2025 (Mon) 2.17 2.20 2.14 2.18 116,586
13th Jun 2025 (Fri) 2.14 2.19 2.14 2.15 89,522
12th Jun 2025 (Thu) 2.27 2.305 2.18 2.19 209,270
11th Jun 2025 (Wed) 2.26 2.44 2.26 2.29 133,471
10th Jun 2025 (Tue) 2.29 2.38 2.27 2.28 157,441
9th Jun 2025 (Mon) 2.22 2.48 2.22 2.28 151,828
6th Jun 2025 (Fri) 2.15 2.175 2.125 2.16 112,036
5th Jun 2025 (Thu) 2.20 2.205 2.09 2.10 81,216
4th Jun 2025 (Wed) 2.30 2.345 2.18 2.19 382,931
3rd Jun 2025 (Tue) 2.22 2.365 2.175 2.27 362,843
2nd Jun 2025 (Mon) 2.23 2.29 2.185 2.25 249,557
30th May 2025 (Fri) 2.20 2.29 2.175 2.22 320,827
29th May 2025 (Thu) 2.345 2.375 2.175 2.23 346,398
28th May 2025 (Wed) 2.27 2.345 2.255 2.315 218,473
27th May 2025 (Tue) 2.23 2.325 2.20 2.215 386,760
26th May 2025 (Mon) 2.22 2.22 2.22 2.22 0
24th May 2025 (Sat) 2.17 2.24 2.16 2.22 249,953
23rd May 2025 (Fri) 2.17 2.24 2.16 2.205 249,953
22nd May 2025 (Thu) 2.315 2.34 2.20 2.20 649,557
21st May 2025 (Wed) 2.46 2.46 2.32 2.365 283,134
20th May 2025 (Tue) 2.34 2.565 2.34 2.485 479,837
19th May 2025 (Mon) 2.42 2.42 2.285 2.33 277,056
FTSE 100 Latest
Value8,992.12
Change19.48