Agilon Health, Inc. (AGL) NYSE

86.75

-5.79(-6.26%)

Updated at June 02 04:00PM

Currency In USD

AGL Historical Return

If you invested $1000 in Agilon Health, Inc. (AGL) since IPO date, it would be worth $111.94 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $94.68, while $1000 invested 1 year ago would be worth $1,528.63. This corresponds to total returns of -88.81%, -90.53%, 52.86%, respectively, with annualized returns of -34.71%, -37.57%, 52.86%.

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
June 02, 2026	91.87	86.75	86.75	91.87	84.34	299,355
June 01, 2026	92.11	92.54	92.54	92.69	88.07	190,040
May 29, 2026	91.46	92.28	92.28	93.9	88	240,270
May 28, 2026	89.44	90.37	90.37	94.71	88.59	181,297
May 27, 2026	86	90.23	90.23	91.85	81.72	353,016
May 26, 2026	88.47	85.27	85.27	89	81.87	295,847
May 22, 2026	81.8	86.39	86.39	87.02	74.55	336,019
May 21, 2026	83.36	80.57	80.57	86	78.57	310,770
May 20, 2026	87.64	80.94	80.94	89.65	78.68	443,504
May 19, 2026	87.89	88.2	88.2	89.37	84.04	194,215
May 18, 2026	80.36	86.8	86.8	90.48	78.33	399,383
May 15, 2026	78.67	81.73	81.73	84.9	73.1	443,788
May 14, 2026	72.01	78.49	78.49	79.66	70.71	442,088
May 13, 2026	68.3	72.01	72.01	74.69	67.11	542,581
May 12, 2026	59.16	69.54	69.54	72.39	57.47	669,807
May 11, 2026	55.24	59.61	59.61	60	52.13	703,739
May 08, 2026	61.39	54.23	54.23	61.39	51.61	856,783
May 07, 2026	43.59	60.66	60.66	63.87	41.76	3.86M
May 06, 2026	27.14	27.85	27.85	29.25	26.55	289,349
May 05, 2026	27	26.74	26.74	27.32	25.5	217,281
May 04, 2026	27.58	26.94	26.94	28.5	25.4	346,054
May 01, 2026	28.74	29.58	29.58	29.75	26.89	311,045
April 30, 2026	28.04	27.95	27.95	28.13	26.28	484,766
April 29, 2026	27.69	27.89	27.89	28.07	25.06	513,452
April 28, 2026	24.77	27.9	27.9	29.19	24.65	343,360
April 27, 2026	26.28	25.32	25.32	26.49	24.24	318,132
April 24, 2026	26.31	26.16	26.16	26.85	24.7	281,805
April 23, 2026	27.31	26.32	26.32	27.34	24.02	369,704
April 22, 2026	25	28.32	28.32	29.34	25	400,024
April 21, 2026	28.83	24.48	24.48	30.19	23.14	527,963
April 20, 2026	29	28.3	28.3	32.36	26.55	627,512
April 17, 2026	31.58	30.05	30.05	32	28	429,757
April 16, 2026	26.45	30.94	30.94	30.98	26.45	370,757
April 15, 2026	22.31	26.88	26.88	27	21.89	329,702
April 14, 2026	22.04	22.68	22.68	23.3	21.31	312,435
April 13, 2026	18.83	21.63	21.63	21.91	18.71	398,112
April 10, 2026	19.84	19.02	19.02	20.77	18.45	338,875
April 09, 2026	18.38	19.84	19.84	20.12	16.54	429,306
April 08, 2026	17.3	18.47	18.47	18.85	16.55	414,990
April 07, 2026	13.99	16.59	16.59	16.93	13.86	609,300
April 06, 2026	10.74	13.96	13.96	14.28	10.42	629,084
April 02, 2026	9.32	10.74	10.74	10.86	9.19	415,473
April 01, 2026	7.8	9.75	9.75	9.8	7.66	466,688
March 31, 2026	7.91	7.91	7.91	8.46	7.48	316,456
March 30, 2026	9.85	8.04	8.04	10.23	7.6	330,030
March 27, 2026	9.7	9.9	9.9	10.25	9.38	146,462
March 26, 2026	10.88	9.52	9.52	10.96	9.44	224,818
March 25, 2026	11	10.68	10.68	11.33	10.52	98,953
March 24, 2026	10.75	10.93	10.93	12.18	9.5	223,253
March 23, 2026	10.91	11	11	12.06	10.75	223,496
March 20, 2026	11.81	10.66	10.66	11.95	10.66	162,536
March 19, 2026	13.91	11.8	11.8	14	10.91	257,386
March 18, 2026	15.25	14.75	14.75	15.47	14.35	91,316
March 17, 2026	15	15.35	15.35	15.58	14.77	70,677
March 16, 2026	14.72	14.88	14.88	15.49	14.6	66,644
March 13, 2026	15.17	15	15	15.71	14.71	80,026
March 12, 2026	15.17	15.12	15.12	15.75	14.66	96,945
March 11, 2026	14.25	15.93	15.93	16.34	14.25	207,929
March 10, 2026	14.3	14.54	14.54	15.73	14.3	140,162
March 09, 2026	14.76	15	15	15.18	13.56	175,312