Agilon Health, Inc.
AGLNYSEHealthcare● Active
$96.85
+$1.62(+1.70%)
Market Cap$1.6B
P/E Ratio—
52W High$99.135
52W Low$7.48
Agilon Health, Inc.（AGL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
agl · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$1,120.75
Jun 18, 2021
-91.4% from here
5-Year Low5Y
$7.48
Mar 31, 2026
+1.2K% from low
IPO Priceadj.
$775.00
Apr 15, 2021
-87.5% since IPO
1 Year Ago
$57.00
Jun 9, 2025
+69.9% in 1Y
5 Years Ago
$912.50
Jun 8, 2021
-89.4% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · AGL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $94.56 | $99.14 | $91.17 | $96.85 | $96.85 | 215K | +2.42% |
| Jun 4, 2026 | $83.86 | $98.53 | $83.30 | $95.23 | $95.23 | 305K | +13.56% |
| Jun 3, 2026 | $85.81 | $86.60 | $80.00 | $82.70 | $82.70 | 253K | -3.62% |
| Jun 2, 2026 | $91.87 | $91.87 | $84.34 | $86.75 | $86.75 | 299K | -5.57% |
| Jun 1, 2026 | $92.11 | $92.69 | $88.07 | $92.54 | $92.54 | 190K | +0.47% |
| May 29, 2026 | $91.46 | $93.90 | $88.00 | $92.28 | $92.28 | 241K | +0.90% |
| May 28, 2026 | $89.44 | $94.71 | $88.59 | $90.37 | $90.37 | 181K | +1.04% |
| May 27, 2026 | $86.00 | $91.85 | $81.72 | $90.23 | $90.23 | 353K | +4.92% |
| May 26, 2026 | $88.47 | $89.00 | $81.87 | $85.27 | $85.27 | 298K | -3.62% |
| May 22, 2026 | $81.80 | $87.02 | $74.55 | $86.39 | $86.39 | 336K | +5.61% |
| May 21, 2026 | $83.36 | $86.00 | $78.57 | $80.57 | $80.57 | 311K | -3.35% |
| May 20, 2026 | $87.64 | $89.65 | $78.68 | $80.94 | $80.94 | 444K | -7.64% |
| May 19, 2026 | $87.89 | $89.37 | $84.04 | $88.20 | $88.20 | 194K | +0.35% |
| May 18, 2026 | $80.36 | $90.48 | $78.33 | $86.80 | $86.80 | 400K | +8.01% |
| May 15, 2026 | $78.67 | $84.90 | $73.10 | $81.73 | $81.73 | 444K | +3.89% |
| May 14, 2026 | $72.01 | $79.66 | $70.71 | $78.49 | $78.49 | 443K | +9.00% |
| May 13, 2026 | $68.30 | $74.69 | $67.11 | $72.01 | $72.01 | 543K | +5.43% |
| May 12, 2026 | $59.16 | $72.39 | $57.47 | $69.54 | $69.54 | 671K | +17.55% |
| May 11, 2026 | $55.24 | $60.00 | $52.13 | $59.61 | $59.61 | 704K | +7.91% |
| May 8, 2026 | $61.39 | $61.39 | $51.61 | $54.23 | $54.23 | 861K | -11.66% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · AGL
Jan 1 → Dec 31 · 6 years2026+452.2%$17.54 → $96.85
+452.2%
2025-64.3%$48.25 → $17.22
-64.3%
2024-84.7%$310.75 → $47.50
-84.7%
2023-23.3%$409.00 → $313.75
-23.3%
2022-40.4%$676.75 → $403.50
-40.4%
2021-27.0%$925.25 → $675.00
-27.0%
Best Year2026 · +452.2%
Worst Year2024 · -84.7%
Positive Years1 / 6
Avg Annual Return+35.4%
6Y Total Return-89.5%
6Y CAGR~-31.4% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$40.68+0.00%
Mkt Cap $1.40T
Eli Lilly and Company
LLY
$1,131.42+0.00%
Mkt Cap $1.07T
Johnson & Johnson
JNJ
$232.77+0.00%
Mkt Cap $560.3B
AbbVie Inc.
ABBV
$227.23+0.00%
Mkt Cap $401.5B
UnitedHealth Group Incorporated
UNH
$399.47+0.00%
Mkt Cap $362.8B
Merck & Co., Inc.
MRK
$120.79+0.00%
Mkt Cap $298.3B
AstraZeneca PLC
AZN
$185.95+0.00%
Mkt Cap $288.4B
Novartis AG
NVS
$149.16+0.00%
Mkt Cap $284.6B
Novo Nordisk A/S
NVO
$42.96+0.00%
Mkt Cap $190.9B
Amgen Inc.
AMGN
$349.58+0.00%
Mkt Cap $188.7BWhat If You Invested in AGL?
If you invested $1,000 in AGL at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$125
Total Return-87.5%
CAGR~-34.0% / yr
Profit$-875
Based on Apr 15, 2021 · $775.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Agilon Health, Inc.（AGL）所属板块为 Healthcare，主要交易场所为 NYSE。本页行情快照中的最近价为 $96.85。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AGL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AGL 历史股价FMP 日线复权 OHLCV