Allergan plc (AGN) Historical Stock Data

Historical Data

In the past 30 trading days, AGN is up 0.22% a day on average. There have been 18 days where Allergan plc closed green and 12 days where AGN closed red.

DateOpenCloseChangeLowHighVolume
2020-05-08193.01193.02↑$0.01 (0.01%)191.64193.3812.44M
2020-05-07195.17192.99↓$2.18 (-1.12%)192.47195.317.56M
2020-05-06194.90193.89↓$1.01 (-0.52%)193.68196.459.96M
2020-05-05190.00192.78↑$2.78 (1.46%)189.20193.733.63M
2020-05-04190.46188.70↓$1.76 (-0.92%)187.75190.462.25M
2020-05-01187.79189.74↑$1.95 (1.04%)186.18189.995.79M
2020-04-30188.41187.34↓$1.07 (-0.57%)186.94188.863.28M
2020-04-29187.72189.29↑$1.57 (0.84%)186.85190.034.40M
2020-04-28188.87187.35↓$1.52 (-0.80%)186.45189.414.61M
2020-04-27187.04188.24↑$1.20 (0.64%)187.04188.573.42M
2020-04-24186.52186.90↑$0.38 (0.20%)185.09186.934.31M
2020-04-23185.92185.55↓$0.37 (-0.20%)185.23187.093.32M
2020-04-22185.36185.34↓$0.02 (-0.01%)185.16186.746.25M
2020-04-21185.85184.04↓$1.81 (-0.97%)183.94186.404.63M
2020-04-20186.70187.39↑$0.69 (0.37%)185.88189.153.80M
2020-04-17187.09187.00↓$0.09 (-0.05%)185.83187.714.84M
2020-04-16187.27185.19↓$2.08 (-1.11%)184.67196.196.37M
2020-04-15184.00185.71↑$1.71 (0.93%)183.85187.021.89M
2020-04-14184.93186.73↑$1.80 (0.97%)184.93187.644.35M
2020-04-13182.11183.83↑$1.72 (0.94%)181.60184.012.76M
2020-04-09181.90182.20↑$0.30 (0.16%)181.21182.854.27M
2020-04-08178.88181.08↑$2.20 (1.23%)177.79181.873.60M
2020-04-07179.76178.26↓$1.50 (-0.83%)178.24181.523.86M
2020-04-06178.12178.15↑$0.03 (0.02%)176.47179.547.89M
2020-04-03177.02175.71↓$1.31 (-0.74%)174.57178.412.93M
2020-04-02174.00177.54↑$3.54 (2.03%)173.34178.632.87M
2020-04-01173.49174.90↑$1.41 (0.81%)173.04175.953.29M
2020-03-31175.86177.10↑$1.24 (0.71%)175.15179.024.58M
2020-03-30174.64176.31↑$1.67 (0.96%)174.31177.332.50M
2020-03-27170.96173.00↑$2.04 (1.19%)170.96176.593.42M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

bullorbear

$AGN I gave in! Bought more 100 shares

0 Like Report
unknownable

$AGN I’m selling y’all have fun bag holding

0 Like Report