Allergan Historical Data - AGN

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
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 High Price Low Price Open Price Close Price Last Traded
  0.25 0.13% 189.25 189.94 189.14 189.76 189.00 18:15:42
more quote information »

AGN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week192.04193.16187.04190.043,440,356-2.79-1.45%
1 Month190.30194.61187.04191.332,895,965-1.05-0.55%
3 Months179.20194.61177.01187.742,348,52510.055.61%
6 Months161.16194.61155.87173.352,696,10028.0917.43%
1 Year159.14194.61114.27158.843,110,93730.1118.92%
3 Years212.98256.80114.27177.512,705,867-23.73-11.14%
5 Years281.88340.34114.27215.643,003,230-92.63-32.86%

AGN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 28 2020 189.25 -0.13 -0.07% 189.76 190.22 189.14 2,038,485
Jan 27 2020 189.38 1.64 0.87% 190.05 190.90 187.04 5,605,623
Jan 24 2020 187.74 -2.48 -1.3% 190.00 190.39 187.72 3,446,920
Jan 23 2020 190.22 -1.44 -0.75% 191.29 191.43 189.90 3,021,225
Jan 22 2020 191.66 -0.92 -0.48% 192.33 192.73 191.53 2,048,230
Jan 21 2020 192.58 -0.49 -0.25% 192.04 193.16 192.00 3,079,781
Jan 17 2020 193.07 -1.15 -0.59% 194.14 194.39 192.34 2,085,813
Jan 16 2020 194.22 0.12 0.06% 193.85 194.43 193.38 2,234,902
Jan 15 2020 194.10 1.56 0.81% 192.59 194.61 192.14 2,643,923
Jan 14 2020 192.54 1.16 0.61% 191.15 192.71 190.77 2,682,433
Jan 13 2020 191.38 -0.45 -0.23% 192.60 192.60 190.85 2,251,860
Jan 10 2020 191.83 -0.82 -0.43% 192.76 193.42 191.735 3,130,815
Jan 09 2020 192.65 1.50 0.78% 191.38 192.66 191.15 2,684,307
Jan 08 2020 191.15 0.68 0.36% 191.50 192.29 190.47 3,434,448
Jan 07 2020 190.47 -1.17 -0.61% 191.50 191.85 190.47 4,955,773
Jan 06 2020 191.6447 0.94 0.5% 190.95 191.94 190.60 3,860,546
Jan 03 2020 190.70 -1.16 -0.6% 190.26 192.00 190.25 2,088,556
Jan 02 2020 191.86 0.31 0.16% 191.84 192.24 190.99 1,560,742
Dec 31 2019 191.55 0.92 0.48% 190.30 191.55 190.07 1,311,480
Dec 30 2019 190.6343 -0.76 -0.4% 191.15 191.77 190.34 890,083
See More Historical Prices »
Your Recent History
NYSE
AGN
Allergan
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200129 00:08:03