agilon health inc. Stock Price History
NYSE: AGLHealth CareMisc Health and Biotechnology ServicesUSD
82.39-2.33 (-2.75%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AGL price history at a glance
The price history for agilon health inc. (AGL) on this page begins on April 12, 2021, when the stock closed at $750.00; it most recently closed at $82.39 on October 5, 2026. The highest price in this record is $1,120.75, reached on June 14, 2021; the latest close is 92.6% below that peak. Across the 4 complete calendar years in the table, AGL finished higher in 0 and lower in 4. Its best year was 2023 (-22.2%) and its worst was 2024 (-83.3%).
Over roughly 5 years the share price changed -89.0%, a -33.2% compound annual price return (excluding dividends). In the last 12 months alone, AGL has gained 223.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $1,120.75
- Date of high
- Jun 14, 2021
- Low since 2021
- $7.48
- Date of low
- Mar 30, 2026
- 52-week high
- $133.04
- 52-week low
- $7.48
- IPO year
- 2021
- Last close
- $82.39
AGL returns
1 week
-2.08%
1 month
-11.97%
3 months
-28.26%
6 months
+333.18%
Year to date
+378.32%
1 year
+223.10%
3 years
-81.84%
5 years
-86.25%
AGL price return, excluding dividends.
AGL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 82.39 | +388.96% |
| 2025 | 16.85 | -67.75% |
| 2024 | 52.25 | -83.35% |
| 2023 | 313.75 | -22.24% |
| 2022 | 403.50 | -40.22% |
| 2021* | 675.00 | -10.00% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
AGL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 85.68 | 88.10 | 82.38 | 82.39 | -2.75% | |
| 84.07 | 84.83 | 82.06 | 84.72 | -1.14% | |
| 81.99 | 87.84 | 81.99 | 85.70 | +2.76% | |
| 85.14 | 86.26 | 82.99 | 83.40 | -1.04% | |
| 83.28 | 85.83 | 82.60 | 84.28 | +0.17% | |
| 83.80 | 86.61 | 82.03 | 84.14 | +2.26% | |
| 79.35 | 83.94 | 77.71 | 82.28 | +3.38% | |
| 79.16 | 79.85 | 76.52 | 79.59 | +1.84% | |
| 79.66 | 79.76 | 76.93 | 78.15 | -1.74% | |
| 79.01 | 83.03 | 78.29 | 79.53 | -1.49% | |
| 76.65 | 84.35 | 76.65 | 80.73 | +6.46% | |
| 83.22 | 83.22 | 72.16 | 75.83 | -10.32% | |
| 86.66 | 86.66 | 82.97 | 84.56 | -2.63% | |
| 88.98 | 90.68 | 86.81 | 86.84 | -1.35% | |
| 89.10 | 90.30 | 85.53 | 88.03 | -1.27% | |
| 90.48 | 90.70 | 84.64 | 89.16 | -0.01% | |
| 90.29 | 92.50 | 86.72 | 89.17 | -0.55% | |
| 91.79 | 92.00 | 87.23 | 89.66 | -2.67% | |
| 96.25 | 96.65 | 90.35 | 92.12 | -0.28% | |
| 88.89 | 93.33 | 88.89 | 92.38 | +2.91% | |
| 94.71 | 97.22 | 88.87 | 89.77 | -3.06% | |
| 94.17 | 97.26 | 92.46 | 92.60 | -1.06% | |
| 91.12 | 94.14 | 89.24 | 93.59 | +2.43% | |
| 88.40 | 92.36 | 86.16 | 91.37 | +3.24% | |
| 86.58 | 88.74 | 86.37 | 88.50 | +2.34% | |
| 87.67 | 89.76 | 84.92 | 86.48 | -1.03% | |
| 88.28 | 91.14 | 86.81 | 87.38 | -0.10% | |
| 86.85 | 90.30 | 86.55 | 87.47 | -0.48% | |
| 91.81 | 92.05 | 82.61 | 87.89 | -5.02% | |
| 93.93 | 94.73 | 90.99 | 92.54 | -1.74% | |
| 95.38 | 96.96 | 93.80 | 94.18 | -1.63% | |
| 94.67 | 99.20 | 94.67 | 95.74 | -0.38% | |
| 95.20 | 96.48 | 91.18 | 96.11 | +2.47% | |
| 96.27 | 97.64 | 91.78 | 93.79 | -2.89% | |
| 94.12 | 97.00 | 92.02 | 96.58 | +4.15% | |
| 90.51 | 100.00 | 90.51 | 92.73 | -0.97% | |
| 97.38 | 97.98 | 92.49 | 93.64 | -1.84% | |
| 96.42 | 99.90 | 94.90 | 95.40 | -1.51% | |
| 96.21 | 97.29 | 92.66 | 96.86 | -0.04% | |
| 90.29 | 97.65 | 89.35 | 96.90 | +9.00% | |
| 88.81 | 91.36 | 86.24 | 88.90 | +3.06% | |
| 85.90 | 90.85 | 85.90 | 86.26 | -0.15% | |
| 100.32 | 101.80 | 86.23 | 86.39 | -10.74% | |
| 95.51 | 103.88 | 94.56 | 96.78 | +1.33% | |
| 89.21 | 100.85 | 89.21 | 95.51 | +10.00% | |
| 100.59 | 100.59 | 86.29 | 86.83 | -19.49% | |
| 94.78 | 114.32 | 93.73 | 107.85 | +13.79% | |
| 95.52 | 95.52 | 86.31 | 94.78 | +0.71% | |
| 92.92 | 97.56 | 91.62 | 94.11 | +2.73% | |
| 98.20 | 98.20 | 90.74 | 91.61 | -5.31% | |
| 95.23 | 97.80 | 92.92 | 96.75 | +4.41% | |
| 97.99 | 100.31 | 91.10 | 92.66 | -6.54% | |
| 96.36 | 99.71 | 89.77 | 99.14 | +0.72% | |
| 100.11 | 101.92 | 92.78 | 98.43 | +0.44% | |
| 102.18 | 104.50 | 96.70 | 98.00 | -2.26% | |
| 113.33 | 113.33 | 99.06 | 100.27 | -16.36% | |
| 123.70 | 124.60 | 117.84 | 119.88 | -4.69% | |
| 120.51 | 126.24 | 120.48 | 125.78 | +3.01% | |
| 129.79 | 129.79 | 116.00 | 122.10 | -5.96% | |
| 118.20 | 133.04 | 117.82 | 129.84 | +7.11% | |
| 125.71 | 130.16 | 116.00 | 121.22 | -2.47% | |
| 121.63 | 126.03 | 115.00 | 124.29 | +1.37% | |
| 117.54 | 125.62 | 113.06 | 122.61 | +5.84% | |
| 115.94 | 121.84 | 110.68 | 115.85 | +0.87% | |
| 114.46 | 116.01 | 105.71 | 114.85 | -0.71% | |
| 113.00 | 115.96 | 108.95 | 115.67 | +3.47% | |
| 107.35 | 117.00 | 107.15 | 111.79 | +4.02% | |
| 108.00 | 110.18 | 103.89 | 107.47 | -0.12% | |
| 108.81 | 115.00 | 104.79 | 107.60 | -3.07% | |
| 111.44 | 112.50 | 108.62 | 111.01 | -0.65% | |
| 109.31 | 115.19 | 108.45 | 111.74 | +4.25% | |
| 114.00 | 117.13 | 106.55 | 107.18 | -6.92% | |
| 119.91 | 125.71 | 113.12 | 115.15 | -3.44% | |
| 105.60 | 119.25 | 104.40 | 119.25 | +11.19% | |
| 106.53 | 110.59 | 93.01 | 107.25 | +0.27% | |
| 114.96 | 114.96 | 105.29 | 106.96 | -4.27% | |
| 109.39 | 112.58 | 104.65 | 111.73 | -1.22% | |
| 114.56 | 119.07 | 111.71 | 113.11 | -0.61% | |
| 105.00 | 114.41 | 102.32 | 113.80 | +8.72% | |
| 113.55 | 115.63 | 104.29 | 104.67 | -7.59% | |
| 114.28 | 114.28 | 108.19 | 113.27 | -0.94% | |
| 113.86 | 115.99 | 103.00 | 114.34 | +1.27% | |
| 116.20 | 118.25 | 108.74 | 112.91 | -2.80% | |
| 104.85 | 116.99 | 101.98 | 116.16 | +14.22% | |
| 102.16 | 109.49 | 100.54 | 101.70 | -0.45% | |
| 95.65 | 104.55 | 94.25 | 102.16 | +7.16% | |
| 96.30 | 101.76 | 93.77 | 95.33 | -1.57% | |
| 94.56 | 99.14 | 91.17 | 96.85 | +1.70% | |
| 83.86 | 98.53 | 83.30 | 95.23 | +15.15% | |
| 85.81 | 86.60 | 80.00 | 82.70 | -4.67% | |
| 91.87 | 91.87 | 84.34 | 86.75 | -6.26% | |
| 92.11 | 92.69 | 88.07 | 92.54 | +0.28% | |
| 91.46 | 93.90 | 88.00 | 92.28 | +2.11% | |
| 89.44 | 94.71 | 88.59 | 90.37 | +0.16% | |
| 86.00 | 91.85 | 81.72 | 90.23 | +5.82% | |
| 88.47 | 89.00 | 81.87 | 85.27 | -1.30% | |
| 81.80 | 87.02 | 74.55 | 86.39 | +7.22% | |
| 83.36 | 86.00 | 78.57 | 80.57 | -0.46% | |
| 87.64 | 89.65 | 78.68 | 80.94 | -8.23% | |
| 87.89 | 89.37 | 84.04 | 88.20 | +1.61% | |
| 80.36 | 90.48 | 78.33 | 86.80 | +6.20% | |
| 78.67 | 84.90 | 73.10 | 81.73 | +4.13% | |
| 72.01 | 79.66 | 70.71 | 78.49 | +9.00% | |
| 68.30 | 74.69 | 67.11 | 72.01 | +3.55% | |
| 59.16 | 72.39 | 57.47 | 69.54 | +16.66% | |
| 55.24 | 60.00 | 52.13 | 59.61 | +9.92% | |
| 61.39 | 61.39 | 51.61 | 54.23 | -10.60% | |
| 43.59 | 63.87 | 41.76 | 60.66 | +117.81% | |
| 27.14 | 29.25 | 26.55 | 27.85 | +4.15% | |
| 27.00 | 27.32 | 25.50 | 26.74 | -0.74% | |
| 27.58 | 28.50 | 25.40 | 26.94 | -8.92% | |
| 28.74 | 29.78 | 26.89 | 29.58 | +5.83% | |
| 28.04 | 28.13 | 26.28 | 27.95 | +0.22% | |
| 27.69 | 28.07 | 25.06 | 27.89 | -0.04% | |
| 24.77 | 29.19 | 24.65 | 27.90 | +10.19% | |
| 26.28 | 26.49 | 24.24 | 25.32 | -3.40% | |
| 26.31 | 26.85 | 24.70 | 26.21 | -0.42% | |
| 27.31 | 27.34 | 24.02 | 26.32 | -7.06% | |
| 25.00 | 29.34 | 25.00 | 28.32 | +15.69% | |
| 28.83 | 30.19 | 23.14 | 24.48 | -13.50% | |
| 29.00 | 32.36 | 26.55 | 28.30 | -5.82% | |
| 31.58 | 32.00 | 28.00 | 30.05 | -2.88% | |
| 26.45 | 30.98 | 26.45 | 30.94 | +15.10% | |
| 22.31 | 27.00 | 21.89 | 26.88 | +18.52% | |
| 22.04 | 23.30 | 21.31 | 22.68 | +4.85% | |
| 18.83 | 21.91 | 18.71 | 21.63 | +13.72% | |
| 19.84 | 20.77 | 18.45 | 19.02 | -4.13% | |
| 18.38 | 20.12 | 16.54 | 19.84 | +7.42% | |
| 17.30 | 18.85 | 16.55 | 18.47 | +11.33% | |
| 13.99 | 16.93 | 13.86 | 16.59 | +18.84% | |
| 10.74 | 14.28 | 10.42 | 13.96 | +29.98% | |
| 9.32 | 10.86 | 9.19 | 10.74 | +10.15% | |
| 7.80 | 9.80 | 7.66 | 9.75 | +23.26% | |
| 7.91 | 8.46 | 7.48 | 7.91 | -1.43% | |
| 9.85 | 10.23 | 7.60 | 8.03 | -18.94% | |
| 9.70 | 10.25 | 9.38 | 9.90 | +3.94% | |
| 10.88 | 10.95 | 9.45 | 9.53 | -10.77% | |
| 11.00 | 11.33 | 10.53 | 10.68 | -2.29% | |
| 10.75 | 12.18 | 9.50 | 10.93 | -0.68% | |
| 10.90 | 12.08 | 10.75 | 11.00 | +3.29% | |
| 11.80 | 11.95 | 10.65 | 10.65 | -9.75% | |
| 13.90 | 14.00 | 10.90 | 11.80 | -20.00% | |
| 15.25 | 15.48 | 14.35 | 14.75 | -3.91% | |
| 15.00 | 15.58 | 14.78 | 15.35 | +3.19% | |
| 14.73 | 15.50 | 14.60 | 14.88 | -0.83% | |
| 15.18 | 15.70 | 14.70 | 15.00 | -0.83% | |
| 15.18 | 15.75 | 14.65 | 15.13 | -5.02% | |
| 14.25 | 16.35 | 14.25 | 15.93 | +9.45% | |
| 14.30 | 15.73 | 14.30 | 14.55 | -3.00% | |
| 14.75 | 15.18 | 13.55 | 15.00 | +0.33% | |
| 16.50 | 16.50 | 13.75 | 14.95 | -10.08% | |
| 17.50 | 18.18 | 15.63 | 16.63 | -4.86% | |
| 15.53 | 18.00 | 14.30 | 17.48 | +23.28% | |
| 15.23 | 15.58 | 13.60 | 14.18 | -7.95% | |
| 14.00 | 15.50 | 13.25 | 15.40 | +4.58% | |
| 15.00 | 15.00 | 13.68 | 14.73 | -1.01% | |
| 12.38 | 15.43 | 11.80 | 14.88 | +19.00% | |
| 10.00 | 13.15 | 9.83 | 12.50 | +26.90% | |
| 10.75 | 11.28 | 9.80 | 9.85 | -9.22% | |
| 10.98 | 10.98 | 10.08 | 10.85 | -0.91% | |
| 9.98 | 10.98 | 9.68 | 10.95 | +8.42% | |
| 9.25 | 10.13 | 8.88 | 10.10 | +7.16% | |
| 9.00 | 9.90 | 8.90 | 9.43 | +6.50% | |
| 9.25 | 9.35 | 8.70 | 8.85 | -1.94% | |
| 9.00 | 10.25 | 8.83 | 9.03 | -0.55% | |
| 9.85 | 9.88 | 8.45 | 9.08 | -4.47% | |
| 11.28 | 11.70 | 9.50 | 9.50 | -15.74% | |
| 15.25 | 15.58 | 11.20 | 11.28 | -26.67% | |
| 16.50 | 16.55 | 15.35 | 15.38 | -5.09% | |
| 16.25 | 16.88 | 15.80 | 16.20 | +2.53% | |
| 17.23 | 17.50 | 15.60 | 15.80 | -8.27% | |
| 19.03 | 19.33 | 17.13 | 17.23 | -9.82% | |
| 20.48 | 21.25 | 19.10 | 19.10 | -7.73% | |
| 22.25 | 22.38 | 20.40 | 20.70 | -0.48% | |
| 20.75 | 22.00 | 20.53 | 20.80 | -3.48% | |
| 20.00 | 22.33 | 19.85 | 21.55 | +4.99% | |
| 20.88 | 21.50 | 19.95 | 20.53 | -3.86% | |
| 23.10 | 23.10 | 19.78 | 21.35 | -10.01% | |
| 24.00 | 24.75 | 23.33 | 23.73 | -4.24% | |
| 25.25 | 25.25 | 24.15 | 24.78 | -1.88% | |
| 23.50 | 25.63 | 23.50 | 25.25 | +5.98% | |
| 24.43 | 24.93 | 22.80 | 23.83 | -2.46% | |
| 24.83 | 25.00 | 23.88 | 24.43 | -4.22% | |
| 25.50 | 26.20 | 24.75 | 25.50 | 0.00% | |
| 24.18 | 26.00 | 23.63 | 25.50 | +5.26% | |
| 23.63 | 24.60 | 22.78 | 24.23 | +2.00% | |
| 24.93 | 24.93 | 23.50 | 23.75 | -3.65% | |
| 24.30 | 24.93 | 22.90 | 24.65 | -0.60% | |
| 22.63 | 24.93 | 22.00 | 24.80 | +9.73% | |
| 19.43 | 22.60 | 19.43 | 22.60 | +15.75% | |
| 20.50 | 20.55 | 18.25 | 19.53 | -4.29% | |
| 17.00 | 20.58 | 17.00 | 20.40 | +17.75% | |
| 17.03 | 17.50 | 16.80 | 17.33 | +2.82% | |
| 17.53 | 17.98 | 16.68 | 16.85 | -2.18% | |
| 17.78 | 18.00 | 16.80 | 17.23 | -3.64% | |
| 18.50 | 18.73 | 17.88 | 17.88 | -3.12% | |
| 18.00 | 18.70 | 17.80 | 18.45 | +1.65% | |
| 17.70 | 18.25 | 17.20 | 18.15 | +3.57% | |
| 17.40 | 17.73 | 16.88 | 17.53 | +2.04% | |
| 17.83 | 17.88 | 16.83 | 17.18 | -4.32% | |
| 18.50 | 18.93 | 17.88 | 17.95 | -2.31% | |
| 17.38 | 18.70 | 16.85 | 18.38 | +5.15% | |
| 17.08 | 18.33 | 16.80 | 17.48 | +4.02% | |
| 16.70 | 17.25 | 16.55 | 16.80 | +0.45% | |
| 16.65 | 17.05 | 16.30 | 16.73 | +0.90% | |
| 18.00 | 18.13 | 16.40 | 16.58 | -7.79% | |
| 18.03 | 18.43 | 17.50 | 17.98 | -0.28% | |
| 16.58 | 18.18 | 16.40 | 18.03 | +6.97% | |
| 16.50 | 17.23 | 16.15 | 16.85 | +2.43% | |
| 17.18 | 17.25 | 16.00 | 16.45 | -5.19% | |
| 16.85 | 18.00 | 16.50 | 17.35 | +6.44% | |
| 17.88 | 17.88 | 16.00 | 16.30 | -10.44% | |
| 16.90 | 18.30 | 16.90 | 18.20 | +7.22% | |
| 16.50 | 17.35 | 16.00 | 16.98 | +2.88% | |
| 15.75 | 16.75 | 15.75 | 16.50 | +6.11% | |
| 16.50 | 16.95 | 15.48 | 15.55 | -4.45% | |
| 16.43 | 16.93 | 15.80 | 16.28 | -1.96% | |
| 16.25 | 16.80 | 15.75 | 16.60 | +3.91% | |
| 16.25 | 17.70 | 15.55 | 15.98 | -0.31% | |
| 15.28 | 16.28 | 14.63 | 16.03 | +3.22% | |
| 13.75 | 16.23 | 13.25 | 15.53 | +18.97% | |
| 13.08 | 14.58 | 13.05 | 13.05 | +1.75% | |
| 13.50 | 14.28 | 12.70 | 12.83 | -6.39% | |
| 13.28 | 13.78 | 13.13 | 13.70 | +2.05% | |
| 14.00 | 14.68 | 13.33 | 13.43 | -6.77% | |
| 14.90 | 14.90 | 14.00 | 14.40 | -4.32% | |
| 15.43 | 15.98 | 14.90 | 15.05 | -4.14% | |
| 15.00 | 16.13 | 15.00 | 15.70 | +1.45% | |
| 16.58 | 16.58 | 15.05 | 15.48 | -6.07% | |
| 16.50 | 16.90 | 14.95 | 16.48 | -1.20% | |
| 17.00 | 17.25 | 15.90 | 16.68 | -4.30% | |
| 18.43 | 19.33 | 17.15 | 17.43 | -7.56% | |
| 18.68 | 21.38 | 17.75 | 18.85 | +4.14% | |
| 20.25 | 21.23 | 18.10 | 18.10 | -10.62% | |
| 19.50 | 21.18 | 19.45 | 20.25 | +1.63% | |
| 20.00 | 20.50 | 18.75 | 19.93 | -0.37% | |
| 21.25 | 21.75 | 19.83 | 20.00 | -7.41% | |
| 22.75 | 22.98 | 21.50 | 21.60 | -5.47% | |
| 23.35 | 23.93 | 22.75 | 22.85 | -3.38% | |
| 24.38 | 24.75 | 23.38 | 23.65 | -2.47% | |
| 24.75 | 25.25 | 23.75 | 24.25 | -1.62% | |
| 23.25 | 25.25 | 23.25 | 24.65 | +4.67% | |
| 23.35 | 24.35 | 23.25 | 23.55 | +0.11% | |
| 24.70 | 25.50 | 23.50 | 23.53 | -4.95% | |
| 23.75 | 25.75 | 23.53 | 24.75 | +3.13% | |
| 23.75 | 24.75 | 22.70 | 24.00 | -0.52% | |
| 25.50 | 25.75 | 23.80 | 24.13 | -5.39% | |
| 23.25 | 27.50 | 23.23 | 25.50 | +11.60% | |
| 22.25 | 22.90 | 21.25 | 22.85 | +2.58% | |
| 23.33 | 24.50 | 21.78 | 22.28 | -5.91% | |
| 25.75 | 26.13 | 23.25 | 23.68 | -7.16% | |
| 27.00 | 27.25 | 25.00 | 25.50 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AGL chart for longer ranges.