Allergan Historical Data - AGN

Best deals to access real time data!
USA Small Cap Pro
Monthly Subscription
for only
US$49.05
USA Small Cap Basic
Monthly Subscription
for only
US$33.03
USA Level 1 Starter
Monthly Subscription
for only
US$15.87
VAT not included
Stock Name Stock Symbol Market Stock Type
Allergan plc AGN NYSE Common Stock
  Price Change Price Change % Stock Price Low Price High Price Open Price Close Price Last Trade
0.00 0.0% 189.52 0.00 0.00 0.00 189.52 21:07:47
more quote information »

AGN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week198.15200.40188.04194.533,221,673-8.63-4.36%
1 Month187.22202.215186.50195.732,735,4312.301.23%
3 Months186.40202.215184.83192.352,516,8703.121.67%
6 Months160.60202.215158.67181.202,460,54228.9218.01%
1 Year136.08202.215114.27163.193,057,60053.4439.27%
3 Years245.75256.80114.27175.982,686,001-56.23-22.88%
5 Years293.16340.34114.27214.052,992,982-103.64-35.35%

AGN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 28 2020 190.00 -3.19 -1.65% 191.40 194.00 188.04 4,765,073
Feb 27 2020 193.19 -0.54 -0.28% 194.14 195.74 193.01 2,013,768
Feb 26 2020 193.73 -4.47 -2.26% 198.43 198.43 193.13 3,266,809
Feb 25 2020 198.20 -1.70 -0.85% 197.55 198.80 196.34 3,327,172
Feb 22 2020 199.90 1.56 0.79% 198.15 200.40 198.00 2,735,542
Feb 21 2020 198.34 -0.47 -0.24% 198.45 198.93 197.31 1,838,978
Feb 20 2020 198.81 0.41 0.21% 198.05 199.17 197.54 2,223,199
Feb 19 2020 198.40 0.48 0.24% 197.82 198.99 194.00 1,737,073
Feb 15 2020 197.92 -1.34 -0.67% 199.42 199.42 197.92 3,058,984
Feb 14 2020 199.26 -2.84 -1.41% 200.80 202.10 199.14 2,450,448
Feb 13 2020 202.10 1.11 0.55% 200.67 202.215 200.58 2,590,949
Feb 12 2020 200.99 1.74 0.87% 200.00 201.71 199.73 2,421,942
Feb 11 2020 199.25 2.25 1.14% 197.12 200.29 196.83 3,857,998
Feb 08 2020 196.9998 4.00 2.07% 194.28 197.76 192.88 4,254,386
Feb 07 2020 193.00 0.52 0.27% 192.83 193.17 191.86 2,761,267
Feb 06 2020 192.48 2.80 1.48% 190.80 192.51 190.77 2,508,094
Feb 05 2020 189.68 0.77 0.41% 189.67 190.64 188.44 1,909,643
Feb 04 2020 188.91 2.27 1.22% 186.67 188.91 186.67 2,443,290
Feb 01 2020 186.64 -0.97 -0.52% 187.22 188.43 186.50 1,808,573
Jan 31 2020 187.61 -0.81 -0.43% 188.00 188.49 187.03 2,684,025
Jan 30 2020 188.42 -0.83 -0.44% 189.28 189.57 188.42 1,319,495
Jan 29 2020 189.25 -0.13 -0.07% 189.76 190.22 189.14 2,038,485
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.

Finance Manila is owned and operated by ADVFN PLC.
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200228 13:26:36