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 $118.21 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $98.29, while $1000 invested 1 year ago would be worth $2,013.41. This corresponds to total returns of -88.18%, -90.17%, 101.34%, respectively, with annualized returns of -33.15%, -37.11%, 101.34%.

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
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
July 06, 2026	108.81	107.6	107.6	115	104.79	294,903
July 02, 2026	111.44	111.01	111.01	112.5	108.62	190,335
July 01, 2026	109.31	111.74	111.74	115.19	108.45	311,900
June 30, 2026	114	107.18	107.18	117.13	106.55	471,015
June 29, 2026	119.91	115.15	115.15	125.71	113.12	440,198
June 26, 2026	105.6	119.25	119.25	119.25	104.4	637,506
June 25, 2026	106.53	107.25	107.25	110.59	93.01	386,541
June 24, 2026	114.96	106.96	106.96	114.96	105.29	379,245
June 23, 2026	109.39	111.73	111.73	112.58	104.65	378,802
June 22, 2026	114.56	113.11	113.11	119.07	111.71	177,268
June 18, 2026	105	113.8	113.8	114.41	102.32	439,899
June 17, 2026	113.55	104.67	104.67	115.63	104.29	285,747
June 16, 2026	114.28	113.27	113.27	114.28	108.19	277,615
June 15, 2026	113.86	114.34	114.34	115.99	103	312,317
June 12, 2026	116.2	112.91	112.91	118.25	108.74	288,794
June 11, 2026	104.85	116.16	116.16	116.99	101.98	211,058
June 10, 2026	102.16	101.7	101.7	109.49	100.54	295,802
June 09, 2026	95.65	102.16	102.16	104.55	94.25	234,774
June 08, 2026	96.3	95.33	95.33	101.76	93.77	253,435
June 05, 2026	94.56	96.85	96.85	99.14	91.17	214,543
June 04, 2026	83.86	95.23	95.23	98.53	83.3	304,953
June 03, 2026	85.81	82.7	82.7	86.6	80	250,922
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