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
6th Feb 2026 (Fri) 0.657 0.6696 0.632 0.648 87,249
5th Feb 2026 (Thu) 0.6993 0.70 0.6249 0.6315 66,463
4th Feb 2026 (Wed) 0.768 0.7727 0.6851 0.6893 69,662
3rd Feb 2026 (Tue) 0.8179 0.85 0.7682 0.7635 74,536
2nd Feb 2026 (Mon) 0.8899 0.893 0.816 0.8279 149,188
30th Jan 2026 (Fri) 0.8256 0.88 0.8221 0.8322 48,183
29th Jan 2026 (Thu) 0.795 0.8932 0.7946 0.8618 24,576
28th Jan 2026 (Wed) 0.84 0.8457 0.7981 0.854 150,388
27th Jan 2026 (Tue) 0.9179 0.9184 0.7922 0.854 582,856
26th Jan 2026 (Mon) 0.9602 0.988 0.9373 0.9489 43,321
23rd Jan 2026 (Fri) 0.9958 1.005 0.966 0.991 42,234
22nd Jan 2026 (Thu) 0.9498 1.025 0.9498 1.01 82,666
21st Jan 2026 (Wed) 0.979 0.9932 0.9132 0.9531 75,768
20th Jan 2026 (Tue) 0.98 0.9921 0.9551 0.9767 64,976
19th Jan 2026 (Mon) 1.015 1.04 0.9902 1.02 209,387
16th Jan 2026 (Fri) 1.015 1.04 0.9902 1.02 209,387
15th Jan 2026 (Thu) 0.9685 1.035 0.945 1.02 112,658
14th Jan 2026 (Wed) 0.9361 0.9808 0.9119 0.9685 245,967
13th Jan 2026 (Tue) 0.989 0.994 0.9428 0.9864 77,790
12th Jan 2026 (Mon) 0.9699 0.9969 0.9189 0.9864 271,430
9th Jan 2026 (Fri) 0.9034 0.9946 0.8802 0.9921 254,386
8th Jan 2026 (Thu) 0.7849 0.9039 0.7849 0.9037 320,999
7th Jan 2026 (Wed) 0.81 0.81 0.7331 0.7808 177,631
6th Jan 2026 (Tue) 0.6901 0.8231 0.6901 0.816 224,683
5th Jan 2026 (Mon) 0.685 0.70 0.6723 0.6925 77,558
2nd Jan 2026 (Fri) 0.708 0.708 0.668 0.6736 51,438
1st Jan 2026 (Thu) 0.7103 0.7185 0.6724 0.6887 296,002
31st Dec 2025 (Wed) 0.7103 0.7185 0.6724 0.6887 296,002
30th Dec 2025 (Tue) 0.74 0.7492 0.7149 0.7154 158,786
29th Dec 2025 (Mon) 0.72 0.7476 0.7146 0.7378 344,574
26th Dec 2025 (Fri) 0.7037 0.7299 0.6901 0.7258 105,155
25th Dec 2025 (Thu) 0.7004 0.7076 0.6757 0.701 55,516
24th Dec 2025 (Wed) 0.7004 0.7076 0.6757 0.701 55,516
23rd Dec 2025 (Tue) 0.7107 0.7114 0.6753 0.687 109,188
22nd Dec 2025 (Mon) 0.75 0.7566 0.717 0.7179 118,375
19th Dec 2025 (Fri) 0.70 0.7477 0.6824 0.7345 322,417
18th Dec 2025 (Thu) 0.69 0.733 0.6881 0.6988 120,042
17th Dec 2025 (Wed) 0.6684 0.6899 0.6621 0.6723 186,106
16th Dec 2025 (Tue) 0.66 0.681 0.6527 0.6685 125,620
15th Dec 2025 (Mon) 0.725 0.725 0.6564 0.6631 474,666
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
FTSE 100 Latest
Value10,369.75
Change60.53