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 (AGL.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 0.705 0.7353 0.7045 0.719 99,521
11th Dec 2025 (Thu) 0.6594 0.7247 0.6594 0.7205 655,058
10th Dec 2025 (Wed) 0.66 0.6872 0.6456 0.6736 93,794
9th Dec 2025 (Tue) 0.6795 0.6825 0.6408 0.6583 169,588
8th Dec 2025 (Mon) 0.6783 0.72 0.66 0.6941 499,641
5th Dec 2025 (Fri) 0.7091 0.7094 0.64 0.6522 142,639
4th Dec 2025 (Thu) 0.6758 0.7323 0.6758 0.728 474,975
3rd Dec 2025 (Wed) 0.645 0.694 0.64 0.6794 192,697
2nd Dec 2025 (Tue) 0.656 0.67 0.6412 0.6601 382,008
1st Dec 2025 (Mon) 0.6669 0.677 0.6191 0.622 459,870
28th Nov 2025 (Fri) 0.6662 0.6731 0.6356 0.6511 97,869
27th Nov 2025 (Thu) 0.642 0.6719 0.63 0.6643 122,959
26th Nov 2025 (Wed) 0.642 0.6719 0.63 0.6643 239,197
25th Nov 2025 (Tue) 0.6411 0.7064 0.6216 0.6391 637,909
24th Nov 2025 (Mon) 0.611 0.6508 0.5866 0.6412 808,828
21st Nov 2025 (Fri) 0.536 0.649 0.536 0.6214 189,850
20th Nov 2025 (Thu) 0.53 0.54 0.53 0.5134 2,871
19th Nov 2025 (Wed) 0.546 0.563 0.5075 0.5134 186,846
18th Nov 2025 (Tue) 0.5356 0.551 0.5273 0.5477 39,045
17th Nov 2025 (Mon) 0.57 0.5867 0.5344 0.537 89,807
14th Nov 2025 (Fri) 0.5892 0.5893 0.5612 0.5759 267,418
13th Nov 2025 (Thu) 0.6263 0.639 0.5958 0.6024 89,936
12th Nov 2025 (Wed) 0.6032 0.6442 0.6032 0.6278 306,494
11th Nov 2025 (Tue) 0.66 0.66 0.6024 0.6187 368,274
10th Nov 2025 (Mon) 0.6739 0.6754 0.5981 0.6594 956,750
7th Nov 2025 (Fri) 0.6705 0.683 0.6397 0.6672 164,422
6th Nov 2025 (Thu) 0.7457 0.77 0.6868 0.6972 188,601
5th Nov 2025 (Wed) 0.7573 0.8539 0.71 0.7535 408,718
4th Nov 2025 (Tue) 0.7999 0.8103 0.7999 0.8103 0
3rd Nov 2025 (Mon) 0.7999 0.8464 0.78 0.8103 253,761
31st Oct 2025 (Fri) 0.8198 0.82 0.75 0.7965 203,668
30th Oct 2025 (Thu) 0.8555 0.8679 0.794 0.80 607,009
29th Oct 2025 (Wed) 0.915 0.915 0.86 0.8636 110,710
28th Oct 2025 (Tue) 0.95 0.9534 0.91 0.9135 285,236
27th Oct 2025 (Mon) 0.9801 0.99 0.9368 0.9463 128,951
24th Oct 2025 (Fri) 0.9905 1.01 0.953 0.9699 131,829
23rd Oct 2025 (Thu) 0.9483 1.01 0.932 0.9855 212,398
22nd Oct 2025 (Wed) 0.9545 0.9699 0.9301 0.9419 49,882
21st Oct 2025 (Tue) 0.9902 1.015 0.94 0.9405 111,428
20th Oct 2025 (Mon) 0.96 1.025 0.96 0.9899 195,235
17th Oct 2025 (Fri) 0.96 0.98 0.9091 0.9599 201,010
16th Oct 2025 (Thu) 1.03 1.03 0.9547 0.9653 114,655
15th Oct 2025 (Wed) 0.9297 1.09 0.9297 1.02 322,161
14th Oct 2025 (Tue) 0.89 0.9097 0.8505 0.9144 219,067
13th Oct 2025 (Mon) 0.9468 0.9468 0.8756 0.8911 357,892
FTSE 100 Latest
Value9,649.03
Change-54.13