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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2020-05-08 | 193.01 | 193.02 | ↑$0.01 (0.01%) | 191.64 | 193.38 | 12.44M |
| 2020-05-07 | 195.17 | 192.99 | ↓$2.18 (-1.12%) | 192.47 | 195.31 | 7.56M |
| 2020-05-06 | 194.90 | 193.89 | ↓$1.01 (-0.52%) | 193.68 | 196.45 | 9.96M |
| 2020-05-05 | 190.00 | 192.78 | ↑$2.78 (1.46%) | 189.20 | 193.73 | 3.63M |
| 2020-05-04 | 190.46 | 188.70 | ↓$1.76 (-0.92%) | 187.75 | 190.46 | 2.25M |
| 2020-05-01 | 187.79 | 189.74 | ↑$1.95 (1.04%) | 186.18 | 189.99 | 5.79M |
| 2020-04-30 | 188.41 | 187.34 | ↓$1.07 (-0.57%) | 186.94 | 188.86 | 3.28M |
| 2020-04-29 | 187.72 | 189.29 | ↑$1.57 (0.84%) | 186.85 | 190.03 | 4.40M |
| 2020-04-28 | 188.87 | 187.35 | ↓$1.52 (-0.80%) | 186.45 | 189.41 | 4.61M |
| 2020-04-27 | 187.04 | 188.24 | ↑$1.20 (0.64%) | 187.04 | 188.57 | 3.42M |
| 2020-04-24 | 186.52 | 186.90 | ↑$0.38 (0.20%) | 185.09 | 186.93 | 4.31M |
| 2020-04-23 | 185.92 | 185.55 | ↓$0.37 (-0.20%) | 185.23 | 187.09 | 3.32M |
| 2020-04-22 | 185.36 | 185.34 | ↓$0.02 (-0.01%) | 185.16 | 186.74 | 6.25M |
| 2020-04-21 | 185.85 | 184.04 | ↓$1.81 (-0.97%) | 183.94 | 186.40 | 4.63M |
| 2020-04-20 | 186.70 | 187.39 | ↑$0.69 (0.37%) | 185.88 | 189.15 | 3.80M |
| 2020-04-17 | 187.09 | 187.00 | ↓$0.09 (-0.05%) | 185.83 | 187.71 | 4.84M |
| 2020-04-16 | 187.27 | 185.19 | ↓$2.08 (-1.11%) | 184.67 | 196.19 | 6.37M |
| 2020-04-15 | 184.00 | 185.71 | ↑$1.71 (0.93%) | 183.85 | 187.02 | 1.89M |
| 2020-04-14 | 184.93 | 186.73 | ↑$1.80 (0.97%) | 184.93 | 187.64 | 4.35M |
| 2020-04-13 | 182.11 | 183.83 | ↑$1.72 (0.94%) | 181.60 | 184.01 | 2.76M |
| 2020-04-09 | 181.90 | 182.20 | ↑$0.30 (0.16%) | 181.21 | 182.85 | 4.27M |
| 2020-04-08 | 178.88 | 181.08 | ↑$2.20 (1.23%) | 177.79 | 181.87 | 3.60M |
| 2020-04-07 | 179.76 | 178.26 | ↓$1.50 (-0.83%) | 178.24 | 181.52 | 3.86M |
| 2020-04-06 | 178.12 | 178.15 | ↑$0.03 (0.02%) | 176.47 | 179.54 | 7.89M |
| 2020-04-03 | 177.02 | 175.71 | ↓$1.31 (-0.74%) | 174.57 | 178.41 | 2.93M |
| 2020-04-02 | 174.00 | 177.54 | ↑$3.54 (2.03%) | 173.34 | 178.63 | 2.87M |
| 2020-04-01 | 173.49 | 174.90 | ↑$1.41 (0.81%) | 173.04 | 175.95 | 3.29M |
| 2020-03-31 | 175.86 | 177.10 | ↑$1.24 (0.71%) | 175.15 | 179.02 | 4.58M |
| 2020-03-30 | 174.64 | 176.31 | ↑$1.67 (0.96%) | 174.31 | 177.33 | 2.50M |
| 2020-03-27 | 170.96 | 173.00 | ↑$2.04 (1.19%) | 170.96 | 176.59 | 3.42M |
Create an account or log in to view more rows.
$AGN Move up
let's buy
$AGN I would not be a bear now
$AGN this market love evrry dips let’s see
$AGN buying time
added
$AGN dont be a POS today
$AGN Was last two days consolidation??
$AGN Looking for this cup to breakout.
$AGN not good
$AGN we like the stock
$AGN To the moon!!