Allergan Historical Data - AGN

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Allergan plc AGN NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  1.14 0.62% 183.61 183.77 182.39 182.73 182.47 19:59:41
more quote information »

AGN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week178.75183.79178.53181.862,382,0014.862.72%
1 Month172.65183.79172.04177.542,370,00410.966.35%
3 Months160.60183.79158.31168.942,542,00523.0114.33%
6 Months135.06183.79114.27157.803,708,04148.5535.95%
1 Year157.04183.79114.27152.713,158,36126.5716.92%
3 Years200.34256.80114.27179.072,814,618-16.73-8.35%
5 Years243.34340.34114.27218.333,037,426-59.73-24.55%

AGN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 15 2019 183.61 1.14 0.62% 182.73 183.77 182.39 3,212,120
Nov 14 2019 182.47 0.87 0.48% 181.12 182.50 180.76 2,454,115
Nov 13 2019 181.60 -0.36 -0.2% 181.79 182.66 181.14 2,939,774
Nov 12 2019 181.96 0.38 0.21% 181.01 183.79 180.70 2,414,529
Nov 11 2019 181.58 -0.06 -0.03% 180.55 181.62 180.0301 1,755,753
Nov 08 2019 181.64 2.96 1.66% 178.75 181.64 178.53 2,345,835
Nov 07 2019 178.68 0.13 0.07% 178.78 179.35 177.95 2,292,196
Nov 06 2019 178.55 0.14 0.08% 178.61 178.97 177.01 3,130,816
Nov 05 2019 178.41 0.19 0.11% 179.20 180.11 177.63 2,953,568
Nov 04 2019 178.22 0.29 0.16% 178.80 179.74 178.22 3,491,261
Nov 01 2019 177.93 1.56 0.88% 177.00 179.52 175.91 3,168,770
Oct 31 2019 176.37 0.58 0.33% 175.66 176.37 175.46 1,170,908
Oct 30 2019 175.79 1.15 0.66% 174.91 176.00 174.43 1,207,548
Oct 29 2019 174.64 0.42 0.24% 174.12 174.91 173.52 1,103,333
Oct 28 2019 174.22 0.38 0.22% 173.98 174.85 173.83 2,812,234
Oct 25 2019 173.84 -0.09 -0.05% 173.90 174.23 173.05 1,698,300
Oct 24 2019 173.93 -1.42 -0.81% 175.08 175.60 172.97 3,257,018
Oct 23 2019 175.35 0.87 0.5% 174.91 175.37 174.59 1,940,073
Oct 22 2019 174.48 -0.22 -0.13% 175.07 175.95 174.48 1,725,724
Oct 21 2019 174.70 1.22 0.7% 174.26 175.43 173.56 2,092,089
Oct 18 2019 173.48 0.98 0.57% 172.65 174.62 172.04 3,446,229
Oct 17 2019 172.50 1.58 0.92% 171.24 173.54 171.09 3,008,925
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.