ALLERGAN Historical Stock Price

Below is the stock price history for Allergan AGN. Data is recorded each day for the historical open, high, low, close and volume. The Allergan stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Allergan Historical Stock Price

DateOpenHighLowCloseVolume
2019-08-23 160.57 160.92 158.36 158.84 154,156
2019-08-22 160.78 161.40 160.25 161.21 90,615
2019-08-21 159.97 161.61 159.80 161.53 150,792
2019-08-20 160.77 160.92 159.30 159.41 182,961
2019-08-19 159.13 159.765 159.13 159.47 129,530
2019-08-16 158.27 158.57 157.85 158.33 219,665
2019-08-15 157.26 157.38 156.12 156.42 268,153
2019-08-14 158.85 158.95 157.45 157.62 332,133
2019-08-13 159.60 160.43 159.28 159.92 256,283
2019-08-12 158.63 159.00 158.21 158.84 190,003
2019-08-09 158.89 160.72 158.50 160.12 263,782
2019-08-08 159.82 160.34 159.39 160.04 350,429
2019-08-07 159.35 159.82 158.79 158.96 373,616
2019-08-06 160.12 160.44 159.27 159.38 413,543
2019-08-05 160.26 160.99 159.87 160.58 354,246
2019-08-02 161.21 161.40 160.87 161.03 305,291
2019-08-01 161.12 162.07 160.32 160.83 408,770
2019-07-31 161.01 161.10 159.47 160.72 425,805
2019-07-30 161.05 161.56 160.98 160.98 498,763
2019-07-29 161.11 161.65 160.92 160.98 404,060
2019-07-26 161.21 161.88 160.90 161.06 268,196
2019-07-25 161.03 161.03 159.65 160.05 410,940
2019-07-24 161.54 161.99 161.015 161.015 295,741
2019-07-23 162.79 162.81 162.03 162.03 197,108
2019-07-22 163.15 163.45 162.73 162.84 142,650
2019-07-19 162.65 163.17 162.33 163.17 132,358
2019-07-18 163.05 163.24 161.91 161.91 217,601
2019-07-17 164.34 164.76 162.73 162.79 214,420
2019-07-16 165.53 165.72 164.31 164.40 188,668
2019-07-15 166.005 167.11 166.005 166.29 448,559

» More Allergan Stock Price History

To see other companies like Allergan (AGN), view our stock market today for news, and other data.