MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AGL — agilon health, inc.
NYSEagilon health, inc.
$82.28
+2.69(+3.38%)
- O
- 79.35
- H
- 83.94
- L
- 77.71
- V
- 262.28K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$82.28
Period Return-20.5%
Period High$133.04
Period Low$7.48
Avg Daily Volume333.1K
Total Trading Days365
AGL — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $79.35 | $83.94 | $77.71 | $82.28 | +$2.69 | +3.38% | 262,283 | $82.01 | $77.71 $83.94 |
| Sep 30, 2026 | $79.16 | $79.85 | $76.52 | $79.59 | +$1.44 | +1.84% | 327,322 | $79.16 | $76.52 $79.85 |
| Sep 29, 2026 | $79.66 | $79.76 | $76.93 | $78.15 | $-1.38 | -1.74% | 181,098 | $78.10 | $76.93 $79.76 |
| Sep 28, 2026 | $79.01 | $83.03 | $78.29 | $79.53 | $-1.20 | -1.49% | 211,789 | $80.59 | $78.29 $83.03 |
| Sep 25, 2026 | $76.65 | $84.35 | $76.65 | $80.73 | +$4.90 | +6.46% | 283,748 | $81.13 | $76.65 $84.35 |
| Sep 24, 2026 | $83.22 | $83.22 | $72.16 | $75.83 | $-8.73 | -10.32% | 374,716 | $75.78 | $72.16 $83.22 |
| Sep 23, 2026 | $86.66 | $86.66 | $82.97 | $84.56 | $-2.28 | -2.63% | 211,914 | $84.90 | $82.97 $86.66 |
| Sep 22, 2026 | $88.98 | $90.68 | $86.81 | $86.84 | $-1.19 | -1.35% | 285,960 | $88.16 | $86.81 $90.68 |
| Sep 21, 2026 | $89.10 | $90.30 | $85.53 | $88.03 | $-1.13 | -1.27% | 290,948 | $87.04 | $85.53 $90.30 |
| Sep 18, 2026 | $90.48 | $90.70 | $84.64 | $89.16 | $-0.01 | -0.01% | 370,060 | $88.20 | $84.64 $90.70 |
| Sep 17, 2026 | $90.29 | $92.50 | $86.72 | $89.17 | $-0.49 | -0.55% | 186,718 | $89.90 | $86.72 $92.50 |
| Sep 16, 2026 | $91.79 | $92.00 | $87.23 | $89.66 | $-2.46 | -2.67% | 165,120 | $89.44 | $87.23 $92.00 |
| Sep 15, 2026 | $96.25 | $96.65 | $90.35 | $92.12 | $-0.26 | -0.28% | 202,617 | $92.73 | $90.35 $96.65 |
| Sep 14, 2026 | $88.89 | $93.33 | $88.89 | $92.38 | +$2.61 | +2.91% | 143,823 | $91.59 | $88.89 $93.33 |
| Sep 11, 2026 | $94.71 | $97.22 | $88.87 | $89.77 | $-2.83 | -3.06% | 178,806 | $90.44 | $88.87 $97.22 |
| Sep 10, 2026 | $94.17 | $97.26 | $92.46 | $92.60 | $-0.99 | -1.06% | 254,926 | $93.82 | $92.46 $97.26 |
| Sep 9, 2026 | $91.12 | $94.14 | $89.24 | $93.59 | +$2.22 | +2.43% | 147,852 | $92.65 | $89.24 $94.14 |
| Sep 8, 2026 | $88.40 | $92.36 | $86.16 | $91.37 | +$2.87 | +3.24% | 148,350 | $90.37 | $86.16 $92.36 |
| Sep 4, 2026 | $86.58 | $88.74 | $86.37 | $88.50 | +$2.02 | +2.34% | 125,900 | $87.99 | $86.37 $88.74 |
| Sep 3, 2026 | $87.67 | $89.76 | $84.92 | $86.48 | $-0.90 | -1.03% | 153,849 | $86.86 | $84.92 $89.76 |
| Sep 2, 2026 | $88.28 | $91.14 | $86.81 | $87.38 | $-0.09 | -0.10% | 178,650 | $87.65 | $86.81 $91.14 |
| Sep 1, 2026 | $86.85 | $90.30 | $86.55 | $87.47 | $-0.42 | -0.48% | 99,394 | $87.90 | $86.55 $90.30 |
| Aug 31, 2026 | $91.81 | $92.05 | $82.61 | $87.89 | $-4.65 | -5.02% | 457,267 | $87.26 | $82.61 $92.05 |
| Aug 28, 2026 | $93.93 | $94.73 | $90.99 | $92.54 | $-1.64 | -1.74% | 135,630 | $92.61 | $90.99 $94.73 |
| Aug 27, 2026 | $95.38 | $96.96 | $93.80 | $94.18 | $-1.56 | -1.63% | 176,444 | $94.99 | $93.80 $96.96 |
| Aug 26, 2026 | $94.67 | $99.20 | $94.67 | $95.74 | $-0.37 | -0.38% | 155,786 | $96.35 | $94.67 $99.20 |
| Aug 25, 2026 | $95.20 | $96.48 | $91.18 | $96.11 | +$2.32 | +2.47% | 183,987 | $95.02 | $91.18 $96.48 |
| Aug 24, 2026 | $96.27 | $97.64 | $91.78 | $93.79 | $-2.79 | -2.89% | 216,022 | $94.55 | $91.78 $97.64 |
| Aug 21, 2026 | $94.12 | $97.00 | $92.02 | $96.58 | +$3.85 | +4.15% | 277,391 | $95.19 | $92.02 $97.00 |
| Aug 20, 2026 | $90.51 | $100.00 | $90.51 | $92.73 | $-0.91 | -0.97% | 190,282 | $95.11 | $90.51 $100.00 |