Agilon Health, Inc. (AGL) NYSE

Currency In USD

AGL Historical Return

If you invested $1000 in Agilon Health, Inc. (AGL) since IPO date, it would be worth $106.17 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $128.06, while $1000 invested 1 year ago would be worth $3,047.41. This corresponds to total returns of -89.38%, -87.19%, 204.74%, respectively, with annualized returns of -33.64%, -33.72%, 204.74%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AGL Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2026	79.35	82.28	82.28	83.94	77.71	262,290
September 30, 2026	79.16	79.59	79.59	79.85	76.52	327,305
September 29, 2026	79.66	78.15	78.15	79.76	76.93	181,087
September 28, 2026	79.01	79.53	79.53	83.03	78.29	211,785
September 25, 2026	76.65	80.73	80.73	84.35	76.65	282,630
September 24, 2026	83.22	75.83	75.83	83.22	72.16	374,277
September 23, 2026	86.66	84.56	84.56	86.66	82.97	211,870
September 22, 2026	88.98	86.84	86.84	90.68	86.81	285,956
September 21, 2026	86.56	88.03	88.03	88.26	85.44	290,944
September 18, 2026	90.48	89.16	89.16	90.7	84.64	369,996
September 17, 2026	90.29	89.17	89.17	92.5	86.72	186,715
September 16, 2026	91.79	89.66	89.66	92	87.23	165,115
September 15, 2026	96.25	92.12	92.12	96.65	90.35	202,624
September 11, 2026	94.71	89.77	89.77	97.22	88.87	178,801
September 10, 2026	94.17	92.6	92.6	97.26	92.46	254,882
September 09, 2026	91.12	93.59	93.59	94.14	89.24	147,849
September 08, 2026	88.4	91.37	91.37	92.36	86.16	148,220
September 04, 2026	86.58	88.5	88.5	88.74	86.37	125,897
September 03, 2026	87.67	86.48	86.48	89.76	84.92	153,827
September 02, 2026	88.28	87.38	87.38	91.14	86.81	178,656
September 01, 2026	86.85	87.47	87.47	90.3	86.55	99,391
August 31, 2026	91.81	87.89	87.89	92.05	82.61	457,263
August 28, 2026	93.93	92.54	92.54	94.73	90.99	135,629
August 27, 2026	95.38	94.18	94.18	96.96	93.8	176,434
August 26, 2026	94.67	95.74	95.74	99.2	94.67	155,781
August 25, 2026	95.2	96.11	96.11	96.48	91.18	183,977
August 24, 2026	96.27	93.79	93.79	97.64	91.78	216,018
August 21, 2026	94.12	96.58	96.58	97	92.02	277,387
August 20, 2026	90.51	92.73	92.73	100	90.51	190,294
August 19, 2026	97.38	93.64	93.64	97.98	92.49	268,741
August 18, 2026	96.42	95.4	95.4	99.9	94.9	336,755
August 17, 2026	96.21	96.86	96.86	97.29	92.66	192,086
August 14, 2026	90.29	96.9	96.9	97.65	89.35	200,945
August 13, 2026	88.81	88.9	88.9	91.36	86.24	231,282
August 12, 2026	85.9	86.26	86.26	90.85	85.9	366,876
August 11, 2026	100.32	86.39	86.39	101.8	86.23	393,988
August 10, 2026	95.51	96.78	96.78	103.88	94.56	396,288
August 07, 2026	89.21	95.51	95.51	100.85	89.21	540,440
August 06, 2026	100.59	86.83	86.83	100.59	86.29	921,513
August 05, 2026	94.78	107.85	107.85	114.32	93.73	1.11M
August 04, 2026	95.52	94.78	94.78	95.52	86.31	433,424
August 03, 2026	92.92	94.11	94.11	97.56	91.62	425,752
July 31, 2026	98.2	91.61	91.61	98.2	90.74	170,135
July 30, 2026	95.23	96.75	96.75	97.8	92.92	170,095
July 29, 2026	97.99	92.66	92.66	100.31	91.1	336,120
July 28, 2026	96.36	99.14	99.14	99.71	89.77	406,296
July 27, 2026	100.11	98.43	98.43	101.92	92.78	384,748
July 23, 2026	113.33	100.27	100.27	113.33	99.06	515,638
July 22, 2026	123.7	119.88	119.88	124.6	117.84	236,436
July 21, 2026	120.51	125.78	125.78	126.24	120.48	166,275
July 20, 2026	129.79	122.1	122.1	129.79	116	386,979
July 17, 2026	118.2	129.84	129.84	133.04	117.82	370,612
July 16, 2026	125.71	121.22	121.22	130.16	116	521,826
July 15, 2026	121.63	124.29	124.29	126.03	115	296,535
July 14, 2026	117.54	122.61	122.61	125.62	113.06	364,771
July 13, 2026	115.94	115.85	115.85	121.84	110.68	305,163
July 10, 2026	114.46	114.85	114.85	116.01	105.71	206,140
July 09, 2026	113	115.67	115.67	115.96	108.95	198,977
July 08, 2026	107.35	111.79	111.79	117	107.15	399,463
July 07, 2026	108	107.47	107.47	110.18	103.89	182,273