NYSE - Delayed Quote USD

agilon health, inc. (AGL)

5.0000 -0.1300 (-2.53%)
At close: April 26 at 4:00 PM EDT
5.0000 0.00 (0.00%)
After hours: April 26 at 5:32 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 5.1100 5.3100 4.9700 5.0000 5.0000 2,403,900
Apr 25, 2024 5.2200 5.2500 4.9950 5.1300 5.1300 2,868,000
Apr 24, 2024 5.4800 5.5700 5.1750 5.3300 5.3300 2,698,600
Apr 23, 2024 5.1200 5.4800 5.1200 5.3400 5.3400 2,232,300
Apr 22, 2024 5.4300 5.4500 5.1000 5.1600 5.1600 4,260,900
Apr 19, 2024 5.3700 5.7600 5.2750 5.4600 5.4600 6,689,700
Apr 18, 2024 5.0100 5.5200 4.9400 5.3800 5.3800 5,733,100
Apr 17, 2024 4.4900 5.0500 4.4100 5.0100 5.0100 6,790,100
Apr 16, 2024 4.6000 4.7900 4.4500 4.4800 4.4800 5,839,800
Apr 15, 2024 4.9500 5.0500 4.4500 4.4600 4.4600 5,917,700
Apr 12, 2024 5.2900 5.3900 4.9400 4.9500 4.9500 2,927,900
Apr 11, 2024 5.4300 5.5500 5.2400 5.3300 5.3300 2,558,400
Apr 10, 2024 5.3700 5.6400 5.2850 5.4000 5.4000 3,802,000
Apr 9, 2024 5.2000 5.5700 5.1800 5.5600 5.5600 4,227,100
Apr 8, 2024 4.7700 5.2050 4.6700 5.1800 5.1800 3,800,800
Apr 5, 2024 4.8100 4.8700 4.6900 4.7500 4.7500 2,714,200
Apr 4, 2024 4.7600 4.9300 4.7000 4.8400 4.8400 4,326,400
Apr 3, 2024 5.1200 5.1200 4.6800 4.7500 4.7500 6,474,500
Apr 2, 2024 5.6500 5.6580 5.0100 5.0800 5.0800 4,754,800
Apr 1, 2024 6.1500 6.2000 5.7800 5.8400 5.8400 3,549,700
Mar 28, 2024 5.7300 6.1600 5.6500 6.1000 6.1000 4,748,100
Mar 27, 2024 5.0800 5.7600 5.0600 5.7300 5.7300 6,465,800
Mar 26, 2024 4.7900 5.0050 4.7050 4.9900 4.9900 6,008,400
Mar 25, 2024 4.8900 4.9100 4.4400 4.7600 4.7600 7,142,900
Mar 22, 2024 5.4400 5.4500 4.8800 4.8900 4.8900 3,704,700
Mar 21, 2024 5.5000 5.7200 5.4000 5.4300 5.4300 5,150,800
Mar 20, 2024 5.4400 5.5500 5.2000 5.5100 5.5100 2,798,400
Mar 19, 2024 5.4700 5.7650 5.3900 5.4600 5.4600 4,858,700
Mar 18, 2024 5.3100 5.4600 5.1500 5.4000 5.4000 3,294,000
Mar 15, 2024 5.2200 5.3500 5.1400 5.3200 5.3200 4,876,400
Mar 14, 2024 5.2600 5.2900 5.0950 5.2300 5.2300 5,613,700
Mar 13, 2024 5.7300 5.8300 5.3000 5.3000 5.3000 6,469,100
Mar 12, 2024 5.9600 6.0100 5.7310 5.7700 5.7700 8,443,100
Mar 11, 2024 5.9200 6.0900 5.8600 5.9600 5.9600 3,206,300
Mar 8, 2024 5.9900 6.1700 5.8400 5.9200 5.9200 3,272,100
Mar 7, 2024 5.8000 6.0400 5.6900 5.9300 5.9300 3,555,700
Mar 6, 2024 5.9100 5.9950 5.6650 5.7800 5.7800 3,493,700
Mar 5, 2024 5.9800 6.2600 5.9650 5.9800 5.9800 3,148,800
Mar 4, 2024 6.0600 6.1500 5.9250 6.0500 6.0500 3,558,300
Mar 1, 2024 6.0900 6.1400 5.7300 6.0400 6.0400 7,038,800
Feb 29, 2024 6.4700 6.5200 5.7900 6.1300 6.1300 8,065,100
Feb 28, 2024 6.1200 7.1100 5.9700 6.3600 6.3600 11,166,500
Feb 27, 2024 6.3400 6.7250 6.2500 6.4800 6.4800 8,157,900
Feb 26, 2024 5.9000 6.6200 5.7500 6.1700 6.1700 5,796,600
Feb 23, 2024 6.0900 6.4900 6.0600 6.2700 6.2700 4,436,500
Feb 22, 2024 6.4400 6.5200 6.0950 6.1300 6.1300 5,999,700
Feb 21, 2024 6.7400 6.8700 6.3800 6.4100 6.4100 4,449,100
Feb 20, 2024 7.0500 7.1100 6.7650 6.7900 6.7900 2,929,400
Feb 16, 2024 7.1700 7.3000 7.0800 7.1100 7.1100 2,436,300
Feb 15, 2024 7.2600 7.4300 7.0900 7.2600 7.2600 2,954,200
Feb 14, 2024 7.1400 7.2200 7.0100 7.1600 7.1600 3,203,700
Feb 13, 2024 7.0900 7.2400 6.8900 7.0000 7.0000 4,631,400
Feb 12, 2024 6.8900 7.5200 6.8850 7.4500 7.4500 6,172,600
Feb 9, 2024 7.0900 7.3800 6.7500 6.8200 6.8200 4,818,300
Feb 8, 2024 6.5600 7.1000 6.4700 7.0900 7.0900 7,563,500
Feb 7, 2024 5.9100 6.5600 5.8500 6.5500 6.5500 6,793,400
Feb 6, 2024 5.8200 5.9950 5.7400 5.9200 5.9200 4,738,700
Feb 5, 2024 6.0400 6.0700 5.7750 5.8100 5.8100 5,918,300
Feb 2, 2024 5.9900 6.1500 5.8000 6.0800 6.0800 4,306,200
Feb 1, 2024 5.8400 6.1550 5.7500 6.0100 6.0100 5,173,700
Jan 31, 2024 5.7200 5.9800 5.6300 5.8900 5.8900 8,223,800
Jan 30, 2024 5.9900 6.0000 5.7000 5.7100 5.7100 5,291,200
Jan 29, 2024 5.8100 6.0580 5.6570 5.9600 5.9600 7,233,000
Jan 26, 2024 5.8500 5.9850 5.7100 5.8200 5.8200 6,314,100
Jan 25, 2024 6.3100 6.3500 5.7950 5.8000 5.8000 11,005,300
Jan 24, 2024 6.5900 6.8000 6.4700 6.5100 6.5100 3,368,400
Jan 23, 2024 6.8500 6.9400 6.4400 6.5000 6.5000 7,496,200
Jan 22, 2024 6.4000 6.7300 6.2450 6.7200 6.7200 7,632,400
Jan 19, 2024 6.7600 6.8700 6.3600 6.3700 6.3700 7,058,000
Jan 18, 2024 7.2100 7.2130 6.5800 6.7300 6.7300 6,874,800
Jan 17, 2024 7.3800 7.4700 7.1300 7.2600 7.2600 4,121,100
Jan 16, 2024 7.3000 7.5350 7.0000 7.4900 7.4900 6,792,400
Jan 12, 2024 7.7600 7.9400 7.3100 7.3800 7.3800 5,356,900
Jan 11, 2024 7.9700 8.2000 7.6700 7.9400 7.9400 7,033,000
Jan 10, 2024 8.4700 8.5300 7.8350 7.9800 7.9800 8,342,700
Jan 9, 2024 9.1900 9.3000 8.4200 8.4400 8.4400 9,053,600
Jan 8, 2024 8.3800 9.2600 8.2600 9.1800 9.1800 13,472,100
Jan 5, 2024 7.7500 8.8200 7.5900 8.6300 8.6300 36,877,000
Jan 4, 2024 12.1300 12.1800 11.9150 12.0800 12.0800 3,721,400
Jan 3, 2024 12.6200 12.7050 11.9200 12.1100 12.1100 3,563,300
Jan 2, 2024 12.4300 13.2800 12.3700 12.9300 12.9300 3,435,700
Dec 29, 2023 12.4100 12.7650 12.3700 12.5500 12.5500 2,121,800
Dec 28, 2023 12.5000 12.8300 12.4900 12.5300 12.5300 1,499,000
Dec 27, 2023 12.5900 12.6200 12.4500 12.5400 12.5400 1,573,300
Dec 26, 2023 12.4800 12.5700 12.3500 12.5200 12.5200 1,793,700
Dec 22, 2023 12.6200 12.7000 12.3200 12.4600 12.4600 2,614,800
Dec 21, 2023 12.5900 12.8700 12.4700 12.6100 12.6100 2,969,200
Dec 20, 2023 13.0600 13.1600 12.3000 12.3300 12.3300 2,331,300
Dec 19, 2023 13.0300 13.4500 12.9500 13.1100 13.1100 2,124,400
Dec 18, 2023 12.9800 13.0200 12.4600 12.8700 12.8700 2,946,100
Dec 15, 2023 13.5300 13.7600 13.0300 13.0800 13.0800 4,750,900
Dec 14, 2023 12.6800 13.5830 12.5900 13.5700 13.5700 4,768,300
Dec 13, 2023 12.1900 12.4700 11.5800 12.4100 12.4100 2,545,100
Dec 12, 2023 11.8800 12.5000 11.5000 12.3200 12.3200 3,316,900
Dec 11, 2023 11.3600 11.8100 11.3000 11.7600 11.7600 3,411,600
Dec 8, 2023 11.0700 11.5650 11.0000 11.5500 11.5500 3,741,900
Dec 7, 2023 11.0000 11.1900 10.8500 11.0600 11.0600 2,798,400
Dec 6, 2023 11.2900 11.3700 11.0200 11.1100 11.1100 2,489,400
Dec 5, 2023 11.2700 11.3160 10.9000 11.0500 11.0500 3,636,100
Dec 4, 2023 11.2100 11.4700 11.1600 11.3300 11.3300 2,910,600
Dec 1, 2023 10.9200 11.3800 10.8650 11.2800 11.2800 4,520,100
Nov 30, 2023 10.7000 10.7000 10.4100 10.6200 10.6200 4,960,600
Nov 29, 2023 11.3200 11.4400 10.6700 10.6900 10.6900 5,527,400
Nov 28, 2023 11.6100 11.6900 11.2900 11.3300 11.3300 2,314,500
Nov 27, 2023 11.7500 12.0400 11.5950 11.6000 11.6000 2,235,500
Nov 24, 2023 11.7600 11.8380 11.6000 11.8000 11.8000 665,200
Nov 22, 2023 11.3400 12.1900 11.3400 11.8300 11.8300 4,758,700
Nov 21, 2023 10.9500 11.3800 10.7800 11.0000 11.0000 6,244,900
Nov 20, 2023 11.9000 11.9500 11.4350 11.5200 11.5200 2,495,000
Nov 17, 2023 12.0200 12.1150 11.7400 11.9400 11.9400 1,822,800
Nov 16, 2023 12.4800 12.4800 11.7550 11.8500 11.8500 2,164,800
Nov 15, 2023 12.1700 13.2650 12.1200 12.4900 12.4900 3,616,200
Nov 14, 2023 11.4300 12.5200 11.3600 12.1400 12.1400 4,428,000
Nov 13, 2023 11.3500 11.3500 10.8000 11.1700 11.1700 4,891,100
Nov 10, 2023 11.6800 11.7700 11.2900 11.3200 11.3200 5,738,000
Nov 9, 2023 12.4700 12.5850 11.4750 11.6700 11.6700 4,468,500
Nov 8, 2023 13.7300 13.7300 12.6800 12.7200 12.7200 2,872,700
Nov 7, 2023 13.1400 13.9800 12.9050 13.6700 13.6700 3,139,400
Nov 6, 2023 14.6500 15.1200 13.1000 13.1100 13.1100 9,206,600
Nov 3, 2023 14.4600 15.1400 12.1400 14.6600 14.6600 16,794,500
Nov 2, 2023 17.0900 17.5200 16.4000 16.8900 16.8900 3,870,000
Nov 1, 2023 17.8200 17.9090 16.2600 16.8700 16.8700 4,896,600
Oct 31, 2023 17.8600 18.3700 17.8600 18.0000 18.0000 2,263,000
Oct 30, 2023 18.1200 18.1200 17.6100 17.7600 17.7600 1,294,500
Oct 27, 2023 18.2400 18.4300 17.9500 18.0600 18.0600 973,400
Oct 26, 2023 18.2200 18.6500 18.0300 18.3700 18.3700 1,298,800
Oct 25, 2023 18.7400 19.0000 18.0700 18.2500 18.2500 1,519,900
Oct 24, 2023 18.9100 19.8400 18.8600 18.8800 18.8800 1,491,500
Oct 23, 2023 19.2800 19.3500 18.7000 18.8500 18.8500 1,134,300
Oct 20, 2023 19.7100 19.7200 19.2100 19.3400 19.3400 1,572,100
Oct 19, 2023 19.5100 19.7600 19.0400 19.4900 19.4900 1,351,800
Oct 18, 2023 19.7800 19.9400 19.3700 19.5000 19.5000 1,411,800
Oct 17, 2023 18.5800 20.3700 18.5400 19.8000 19.8000 3,205,900
Oct 16, 2023 18.3500 18.7500 18.0700 18.5600 18.5600 1,334,700
Oct 13, 2023 18.2500 18.5200 17.9800 18.1500 18.1500 1,285,600
Oct 12, 2023 18.5400 18.5700 17.8800 18.2600 18.2600 2,281,600
Oct 11, 2023 18.7100 18.8600 18.1000 18.5100 18.5100 1,837,200
Oct 10, 2023 18.3700 18.9500 18.3150 18.7800 18.7800 1,798,600
Oct 9, 2023 18.0800 18.4890 17.9000 18.3600 18.3600 1,214,400
Oct 6, 2023 18.0600 18.5200 17.9600 18.2700 18.2700 1,890,700
Oct 5, 2023 18.4600 18.7100 17.8900 18.1600 18.1600 6,691,600
Oct 4, 2023 17.1500 18.5450 16.9400 18.5000 18.5000 3,062,900
Oct 3, 2023 17.8600 18.0300 17.0500 17.1500 17.1500 1,979,600
Oct 2, 2023 17.6000 18.5000 17.5500 18.1100 18.1100 2,300,000
Sep 29, 2023 18.5800 18.6200 17.5100 17.7600 17.7600 3,360,300
Sep 28, 2023 18.3700 18.7400 18.2780 18.4500 18.4500 1,838,400
Sep 27, 2023 18.9100 18.9800 17.8700 18.3900 18.3900 2,068,500
Sep 26, 2023 18.3900 18.8900 18.2800 18.8000 18.8000 1,656,200
Sep 25, 2023 18.3100 18.6700 18.1000 18.4700 18.4700 1,338,800
Sep 22, 2023 18.4800 18.8400 18.1700 18.4300 18.4300 1,951,000
Sep 21, 2023 18.0600 18.4800 17.5700 18.3900 18.3900 3,323,600
Sep 20, 2023 18.3000 18.3300 17.9900 18.1200 18.1200 1,841,000
Sep 19, 2023 18.5000 18.5700 18.0300 18.1700 18.1700 2,293,200
Sep 18, 2023 18.6500 18.9250 18.2200 18.5700 18.5700 2,736,800
Sep 15, 2023 17.8900 18.8500 17.8900 18.7500 18.7500 4,377,200
Sep 14, 2023 17.9800 18.2000 17.7500 18.0000 18.0000 1,146,500
Sep 13, 2023 17.6300 18.2600 17.6080 18.0500 18.0500 1,195,700
Sep 12, 2023 18.5200 18.6700 17.7410 17.7800 17.7800 1,275,000
Sep 11, 2023 18.4400 18.8600 18.3700 18.5300 18.5300 1,677,400
Sep 8, 2023 18.5800 18.6600 18.1650 18.4500 18.4500 2,059,500
Sep 7, 2023 17.7200 18.7150 17.6500 18.5600 18.5600 1,773,000
Sep 6, 2023 17.7100 17.8800 17.3800 17.8700 17.8700 1,774,300
Sep 5, 2023 17.6200 17.9800 17.4900 17.5400 17.5400 1,141,400
Sep 1, 2023 18.0100 18.1900 17.6200 17.8000 17.8000 1,917,100
Aug 31, 2023 18.2000 18.5000 17.7000 17.7200 17.7200 2,391,100
Aug 30, 2023 17.6300 18.4300 17.4500 18.3300 18.3300 3,106,700
Aug 29, 2023 17.1200 17.8100 16.9450 17.5900 17.5900 1,519,900
Aug 28, 2023 17.4100 17.9900 17.0000 17.0300 17.0300 2,015,600
Aug 25, 2023 16.6900 17.3450 16.6200 17.2200 17.2200 2,116,600
Aug 24, 2023 17.0800 17.2400 16.4200 16.7200 16.7200 3,197,100
Aug 23, 2023 16.8900 17.2900 16.8600 17.1600 17.1600 1,831,800
Aug 22, 2023 17.2200 17.6500 16.8000 16.8900 16.8900 2,371,200
Aug 21, 2023 17.6300 17.7000 17.0500 17.1300 17.1300 2,311,400
Aug 18, 2023 17.6200 18.0400 17.5100 17.7500 17.7500 1,568,000
Aug 17, 2023 17.6500 17.9100 17.0900 17.7800 17.7800 2,098,500
Aug 16, 2023 18.2700 18.3500 17.7400 17.8500 17.8500 1,250,900
Aug 15, 2023 18.3800 18.4500 17.8520 18.2800 18.2800 2,175,500
Aug 14, 2023 18.5700 19.0250 18.3000 18.6800 18.6800 1,596,900
Aug 11, 2023 18.9300 18.9800 18.2600 18.7100 18.7100 2,109,600
Aug 10, 2023 19.4700 19.6800 19.1100 19.1200 19.1200 1,550,700
Aug 9, 2023 19.9900 20.0800 19.2400 19.3500 19.3500 1,701,700
Aug 8, 2023 20.0000 20.2100 19.6800 20.0400 20.0400 1,508,600
Aug 7, 2023 18.9800 20.8100 18.8800 20.1400 20.1400 2,304,900
Aug 4, 2023 19.6000 21.5200 19.1800 19.4700 19.4700 6,191,500
Aug 3, 2023 19.3300 19.3800 18.7400 19.0600 19.0600 3,556,400
Aug 2, 2023 18.3700 19.4300 18.3600 19.3300 19.3300 3,158,200
Aug 1, 2023 19.1300 19.1300 18.1050 18.3000 18.3000 2,391,400
Jul 31, 2023 18.9500 19.2300 18.6500 19.1500 19.1500 2,347,200
Jul 28, 2023 19.2100 19.4200 18.4700 18.8700 18.8700 1,877,100
Jul 27, 2023 19.1200 19.3600 18.6700 18.7500 18.7500 2,169,300
Jul 26, 2023 18.6000 19.4200 18.4800 19.0400 19.0400 2,205,100
Jul 25, 2023 18.2700 18.8000 18.2250 18.7400 18.7400 3,029,300
Jul 24, 2023 18.3300 18.6800 18.1900 18.2000 18.2000 1,814,500
Jul 21, 2023 18.1300 18.4100 17.8400 18.3400 18.3400 2,317,300
Jul 20, 2023 18.0800 18.1700 17.7200 17.9600 17.9600 3,083,100
Jul 19, 2023 17.5400 18.5800 17.5000 18.1500 18.1500 4,711,500
Jul 18, 2023 17.0700 17.5700 17.0000 17.4500 17.4500 2,482,800
Jul 17, 2023 16.7000 17.2370 16.6850 16.9700 16.9700 2,118,200
Jul 14, 2023 16.6800 16.8800 16.5450 16.7000 16.7000 2,951,000
Jul 13, 2023 17.2400 17.2650 16.4800 16.5000 16.5000 2,268,800
Jul 12, 2023 17.4900 17.4900 16.5600 17.1400 17.1400 3,358,700
Jul 11, 2023 17.2400 17.5200 16.9800 17.3400 17.3400 1,419,900
Jul 10, 2023 16.5200 17.5700 16.5100 17.2700 17.2700 2,691,200
Jul 7, 2023 16.6800 16.9930 16.4500 16.5400 16.5400 1,332,900
Jul 6, 2023 17.0900 17.1450 16.4950 16.6700 16.6700 3,167,100
Jul 5, 2023 16.8700 17.3100 16.4700 17.2600 17.2600 2,680,000
Jul 3, 2023 17.4300 17.4900 16.7400 16.8900 16.8900 1,220,000
Jun 30, 2023 17.4900 17.6600 17.1900 17.3400 17.3400 1,943,900
Jun 29, 2023 17.4000 17.5650 17.0200 17.1500 17.1500 3,251,100
Jun 28, 2023 16.7400 17.4600 16.6200 17.4400 17.4400 3,071,800
Jun 27, 2023 16.5300 16.7200 16.0300 16.7200 16.7200 4,206,300
Jun 26, 2023 16.9600 17.2500 16.6150 16.6400 16.6400 2,971,300
Jun 23, 2023 16.6600 17.1000 16.5700 17.0900 17.0900 5,013,300
Jun 22, 2023 16.9800 17.0200 16.6500 16.7400 16.7400 2,068,300
Jun 21, 2023 17.0500 17.2200 16.7200 17.0700 17.0700 3,088,700
Jun 20, 2023 17.1800 17.3600 16.9000 17.2300 17.2300 4,461,900
Jun 16, 2023 18.8600 18.8600 17.1800 17.3600 17.3600 5,282,500
Jun 15, 2023 18.7200 19.1100 18.2200 18.7100 18.7100 3,753,100
Jun 14, 2023 18.6000 19.3200 17.2800 18.7300 18.7300 12,324,600
Jun 13, 2023 20.9900 21.1950 20.7750 21.0700 21.0700 1,832,200
Jun 12, 2023 20.9900 21.2900 20.8100 21.0000 21.0000 1,392,500
Jun 9, 2023 21.0000 21.2600 20.5600 20.7700 20.7700 1,544,200
Jun 8, 2023 20.5700 21.1500 20.5250 20.9900 20.9900 1,629,300
Jun 7, 2023 20.9000 21.1500 20.4200 20.5300 20.5300 1,954,100
Jun 6, 2023 20.4600 20.9100 20.4200 20.7500 20.7500 1,647,200
Jun 5, 2023 20.2300 21.1050 20.1500 20.7100 20.7100 2,464,700
Jun 2, 2023 19.4400 20.2300 19.3400 20.2200 20.2200 2,810,200
Jun 1, 2023 19.8000 19.8300 19.0450 19.2700 19.2700 2,939,500
May 31, 2023 20.1600 20.2800 19.6400 19.8800 19.8800 4,672,600
May 30, 2023 20.1200 20.8000 20.0400 20.2500 20.2500 2,732,000
May 26, 2023 20.0000 20.5700 19.9500 20.2600 20.2600 2,536,500
May 25, 2023 20.1200 20.2750 19.0400 20.0000 20.0000 4,347,500
May 24, 2023 20.3100 20.6000 20.0800 20.2700 20.2700 2,052,000
May 23, 2023 20.8500 21.4900 20.5100 20.5200 20.5200 3,931,400
May 22, 2023 21.8300 22.0300 20.6900 21.0400 21.0400 5,732,100
May 19, 2023 22.3300 22.8000 21.7300 21.8500 21.8500 4,102,000
May 18, 2023 23.0900 23.4800 22.2810 22.6100 22.6100 9,354,400
May 17, 2023 22.7700 23.4300 22.7700 23.1100 23.1100 11,641,300
May 16, 2023 22.6100 23.7800 22.5200 23.0100 23.0100 29,518,000
May 15, 2023 24.1500 24.1500 23.4100 23.8100 23.8100 1,571,600
May 12, 2023 25.3400 25.5800 24.0300 24.1500 24.1500 1,420,200
May 11, 2023 25.1200 26.1500 24.7200 25.1700 25.1700 1,677,200
May 10, 2023 26.7500 26.7500 23.9000 24.9900 24.9900 4,604,400
May 9, 2023 25.7500 26.3400 25.3400 26.0100 26.0100 2,244,900
May 8, 2023 24.5800 25.9800 24.2100 25.8700 25.8700 2,047,700
May 5, 2023 24.2100 24.8200 24.1700 24.5100 24.5100 1,409,600
May 4, 2023 23.5400 24.3650 22.6200 24.2900 24.2900 3,677,600
May 3, 2023 23.6700 24.0900 23.3100 23.7200 23.7200 1,384,900
May 2, 2023 24.2500 24.3700 23.6200 23.7100 23.7100 1,189,100
May 1, 2023 24.2500 24.4110 23.9100 24.3000 24.3000 1,347,400
Apr 28, 2023 24.5600 24.5600 24.1600 24.2700 24.2700 1,347,300
Apr 27, 2023 24.6600 24.9600 24.3700 24.7500 24.7500 1,802,000

Related Tickers

LFST LifeStance Health Group, Inc.
6.20
+0.65%
 
SGRY Surgery Partners, Inc.
24.55
-1.17%
 
PIII P3 Health Partners Inc.
0.4462
-7.02%
 
AUNA Auna SA
7.06
-1.81%
 
ACHC Acadia Healthcare Company, Inc.
73.59
+0.29%
 
FMS Fresenius Medical Care AG
20.10
-0.54%
 
DVA DaVita Inc.
133.51
+0.56%
 
ASTH Astrana Health, Inc.
36.72
+0.44%
 
CHE Chemed Corporation
560.42
-2.25%
 
HCA HCA Healthcare, Inc.
306.69
-2.37%