Allergan Historical Data - AGN

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Allergan plc AGN NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-1.83 -1.03% 175.71 174.57 178.41 177.02 177.54 20:00:00
more quote information »

AGN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week174.64179.02173.00176.363,232,5991.070.61%
1 Month185.20189.95158.67174.875,158,227-9.49-5.12%
3 Months192.60202.215158.67184.133,761,050-16.89-8.77%
6 Months167.30202.215158.67183.542,906,7318.415.03%
1 Year146.50202.215114.27166.793,309,04229.2119.94%
3 Years237.93256.80114.27173.932,768,251-62.22-26.15%
5 Years296.79340.34114.27210.843,031,353-121.08-40.8%

AGN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 03 2020 175.71 -1.83 -1.03% 177.02 178.41 174.57 2,927,475
Apr 02 2020 177.54 2.64 1.51% 174.00 178.625 173.34 2,868,038
Apr 01 2020 174.90 -2.20 -1.24% 173.49 175.95 173.04 3,293,120
Mar 31 2020 177.10 0.79 0.45% 175.86 179.02 175.15 4,576,254
Mar 30 2020 176.31 3.30 1.91% 174.64 177.33 173.00 2,498,108
Mar 27 2020 173.01 -1.58 -0.9% 170.96 176.59 170.96 3,421,364
Mar 26 2020 174.59 5.93 3.52% 170.13 175.93 167.50 5,471,558
Mar 25 2020 168.66 -3.34 -1.94% 169.72 172.52 168.30 5,966,580
Mar 24 2020 172.00 4.30 2.56% 172.68 174.99 170.59 3,690,655
Mar 23 2020 167.70 -2.04 -1.2% 167.79 172.53 164.73 4,942,094
Mar 20 2020 169.74 -1.52 -0.89% 173.22 174.46 168.11 5,985,727
Mar 19 2020 171.26 1.80 1.06% 167.19 175.28 164.14 6,022,196
Mar 18 2020 169.4592 -6.79 -3.85% 171.00 172.20 158.67 7,126,135
Mar 17 2020 176.25 11.25 6.82% 167.22 177.02 159.07 7,341,057
Mar 16 2020 165.00 -19.13 -10.39% 173.75 176.04 164.46 7,846,365
Mar 13 2020 184.13 9.85 5.65% 179.94 184.78 175.36 4,883,539
Mar 12 2020 174.28 -11.20 -6.04% 178.66 181.3301 166.09 8,769,707
Mar 11 2020 185.48 -3.52 -1.86% 186.46 188.23 184.04 4,701,782
Mar 10 2020 189.00 3.54 1.91% 188.27 189.95 184.95 5,105,029
Mar 09 2020 185.46 -6.87 -3.57% 185.20 189.21 184.10 5,194,098
Mar 06 2020 192.33 -0.56 -0.29% 189.68 192.38 188.795 4,726,113
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.