Historical Stock Price
AGL historical stock prices picture
Agilon Health (AGL) has the following price history information. Looking back at AGL historical stock prices for the last five trading days, on January 23, 2023, AGL opened at $20.40, traded as high as $20.54 and as low as $20.00, and closed at $20.50. Trading volume was a total of 1.40M shares. On January 24, 2023, AGL opened at $20.52, traded as high as $20.59 and as low as $19.58, and closed at $19.76. Trading volume was a total of 1.36M shares. On January 25, 2023, AGL opened at $19.62, traded as high as $20.18 and as low as $19.34, and closed at $20.10. Trading volume was a total of 1.54M shares. On January 26, 2023, AGL opened at $20.43, traded as high as $20.43 and as low as $19.81, and closed at $20.22. Trading volume was a total of 691.20K shares. On January 27, 2023, AGL opened at $20.10, traded as high as $20.89 and as low as $20.10, and closed at $20.55. Trading volume was a total of 1.61M shares.

AGL Historical Stock Prices By Date:

AGL historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Agilon Health shares, starting with a $10,000 purchase of AGL, and working forward through the historical stock price information to today.

Growth of $10,000.00
Without Dividends Reinvested

Start date: 04/16/2021
End date: 01/27/2023
Start price/share: $30.00
End price/share: $20.55
Dividends collected/share: $0.00
Total return: -31.50%
Average Annual Total Return: -19.11%
Starting investment: $10,000.00
Ending investment: $6,850.54
Years: 1.78
Date Open High Low Close Volume
01/23/2023 $20.40 $20.54 $20.00 $20.50 1.40M
01/24/2023 $20.52 $20.59 $19.58 $19.76 1.36M
01/25/2023 $19.62 $20.18 $19.34 $20.10 1.54M
01/26/2023 $20.43 $20.43 $19.81 $20.22 691.20K
01/27/2023 $20.10 $20.89 $20.10 $20.55 1.61M
Agilon Health is a holding company. Through its subsidiaries, Co.'s business is transforming healthcare by enabling the primary care physicians to be the agents for change in the communities they serve. Co.'s purpose-built model provides the capabilities, capital and business model for existing physician groups to create a Medicare-centric, globally capitated line of business. Co.'s model operates by primarily forming risk-bearing entities within local geographies, that enter into arrangements with payors providing for monthly payments to manage the total healthcare needs of its physician partners' attributed patients (or global capitation arrangements).
Date Close
01/23/2023$20.50
01/24/2023$19.76
01/25/2023$20.10
01/26/2023$20.22
01/27/2023$20.55
AGL is categorized under the Materials sector; below are some other companies in the same sector:

AGP Historical Stock Prices
AGQ Historical Stock Prices
AGU Historical Stock Prices
AHGP Historical Stock Prices
AHR Historical Stock Prices
AIC Historical Stock Prices
AII Historical Stock Prices
AIX Historical Stock Prices
AJC Historical Stock Prices
AKG Historical Stock Prices

Email EnvelopeFree AGL Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


AGL Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2023, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.