Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Agilon Health Inc (NY: AGL )

6.100 +0.370 (+6.46%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 17.86 18.37 17.86 18.00 2,263,013 +0.24(+1.35%)
Oct 30, 2023 18.12 18.12 17.61 17.76 1,294,500 -0.30(-1.66%)
Oct 27, 2023 18.24 18.43 17.95 18.06 973,382 -0.31(-1.69%)
Oct 26, 2023 18.22 18.65 18.03 18.37 1,298,766 +0.12(+0.66%)
Oct 25, 2023 18.74 19.00 18.07 18.25 1,519,930 -0.63(-3.34%)
Oct 24, 2023 18.91 19.84 18.86 18.88 1,491,459 +0.03(+0.16%)
Oct 23, 2023 19.28 19.35 18.70 18.85 1,134,304 -0.49(-2.53%)
Oct 20, 2023 19.71 19.72 19.21 19.34 1,572,097 -0.15(-0.77%)
Oct 19, 2023 19.51 19.76 19.04 19.49 1,351,824 -0.01(-0.05%)
Oct 18, 2023 19.78 19.94 19.37 19.50 1,411,833 -0.30(-1.52%)
Oct 17, 2023 18.58 20.37 18.54 19.80 3,205,917 +1.24(+6.68%)
Oct 16, 2023 18.35 18.75 18.07 18.56 1,334,737 +0.41(+2.26%)
Oct 13, 2023 18.25 18.52 17.98 18.15 1,285,643 -0.11(-0.60%)
Oct 12, 2023 18.54 18.57 17.88 18.26 2,281,619 -0.25(-1.35%)
Oct 11, 2023 18.71 18.86 18.10 18.51 1,837,189 -0.27(-1.44%)
Oct 10, 2023 18.37 18.95 18.32 18.78 1,798,625 +0.42(+2.29%)
Oct 09, 2023 18.08 18.49 17.90 18.36 1,214,374 +0.09(+0.49%)
Oct 06, 2023 18.06 18.52 17.96 18.27 1,890,743 +0.11(+0.61%)
Oct 05, 2023 18.46 18.71 17.89 18.16 6,691,607 -0.34(-1.84%)
Oct 04, 2023 17.15 18.55 16.94 18.50 3,062,933 +1.35(+7.87%)
Oct 03, 2023 17.86 18.03 17.05 17.15 1,979,642 -0.96(-5.30%)
Oct 02, 2023 17.60 18.50 17.55 18.11 2,300,022 +0.35(+1.97%)
Sep 29, 2023 18.58 18.62 17.51 17.76 3,360,447 -0.69(-3.74%)
Sep 28, 2023 18.37 18.74 18.28 18.45 1,838,448 +0.06(+0.33%)
Sep 27, 2023 18.91 18.98 17.87 18.39 2,068,458 -0.41(-2.18%)
Sep 26, 2023 18.39 18.89 18.28 18.80 1,656,181 +0.33(+1.79%)
Sep 25, 2023 18.31 18.67 18.36 18.47 1,338,791 +0.04(+0.22%)
Sep 22, 2023 18.48 18.84 18.17 18.43 1,951,036 +0.04(+0.22%)
Sep 21, 2023 18.06 18.48 17.57 18.39 3,323,551 +0.27(+1.49%)
Sep 20, 2023 18.30 18.33 17.99 18.12 1,841,022 -0.05(-0.28%)
Sep 19, 2023 18.50 18.57 18.03 18.17 2,293,160 -0.40(-2.15%)
Sep 18, 2023 18.65 18.93 18.22 18.57 2,736,785 -0.18(-0.96%)
Sep 15, 2023 17.89 18.85 17.89 18.75 4,378,120 +0.75(+4.17%)
Sep 14, 2023 17.98 18.20 17.75 18.00 1,146,491 -0.05(-0.28%)
Sep 13, 2023 17.63 18.26 17.61 18.05 1,195,681 +0.27(+1.52%)
Sep 12, 2023 18.52 18.67 17.74 17.78 1,275,037 -0.75(-4.05%)
Sep 11, 2023 18.44 18.86 18.37 18.53 1,677,439 +0.08(+0.43%)
Sep 08, 2023 18.58 18.66 18.16 18.45 2,062,720 -0.11(-0.59%)
Sep 07, 2023 17.72 18.71 17.65 18.56 1,772,990 +0.69(+3.86%)
Sep 06, 2023 17.71 17.88 17.38 17.87 1,774,295 +0.33(+1.88%)
Sep 05, 2023 17.62 17.98 17.49 17.54 1,141,439 -0.26(-1.46%)
Sep 01, 2023 18.01 18.19 17.62 17.80 1,917,091 +0.08(+0.45%)
Aug 31, 2023 18.20 18.50 17.70 17.72 2,391,150 -0.61(-3.33%)
Aug 30, 2023 17.63 18.43 17.45 18.33 3,106,674 +0.74(+4.21%)
Aug 29, 2023 17.12 17.81 16.95 17.59 1,519,871 +0.56(+3.29%)
Aug 28, 2023 17.41 17.99 17.00 17.03 2,015,595 -0.19(-1.10%)
Aug 25, 2023 16.69 17.34 16.62 17.22 2,116,625 +0.50(+2.99%)
Aug 24, 2023 17.08 17.24 16.42 16.72 3,197,061 -0.44(-2.56%)
Aug 23, 2023 16.89 17.29 16.86 17.16 1,831,772 +0.27(+1.60%)
Aug 22, 2023 17.22 17.65 16.80 16.89 2,371,207 -0.24(-1.40%)
Aug 21, 2023 17.63 17.70 17.05 17.13 2,311,438 -0.62(-3.49%)
Aug 18, 2023 17.62 18.04 17.51 17.75 1,568,010 -0.03(-0.17%)
Aug 17, 2023 17.65 17.91 17.09 17.78 2,098,549 -0.07(-0.39%)
Aug 16, 2023 18.27 18.35 17.74 17.85 1,250,890 -0.43(-2.35%)
Aug 15, 2023 18.38 18.45 17.85 18.28 2,175,548 -0.40(-2.14%)
Aug 14, 2023 18.57 19.02 18.30 18.68 1,596,855 -0.03(-0.16%)
Aug 11, 2023 18.93 18.98 18.26 18.71 2,109,604 -0.41(-2.14%)
Aug 10, 2023 19.47 19.68 19.11 19.12 1,550,675 -0.23(-1.19%)
Aug 09, 2023 19.99 20.08 19.24 19.35 1,701,741 -0.69(-3.44%)
Aug 08, 2023 20.00 20.21 19.68 20.04 1,508,612 -0.10(-0.50%)
Aug 07, 2023 18.98 20.81 18.88 20.14 2,304,851 +0.67(+3.44%)
Aug 04, 2023 19.60 21.52 19.18 19.47 6,191,474 +0.41(+2.15%)
Aug 03, 2023 19.33 19.38 18.74 19.06 3,564,887 -0.27(-1.40%)
Aug 02, 2023 18.37 19.43 18.36 19.33 3,158,150 +1.03(+5.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.