Allergan, Inc. Historical Stock Prices

AGN 
$131.46
*  
3.66
 negative 
2.86%
Get AGN Alerts
*Delayed - data as of Apr. 16, 2014 
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    AGN After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 15-APR-2013 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  129.41  131.49  128.69  131.46 5,864,420
04/15/2014 124.31 127.96 123.972 127.8 5,856,258
04/14/2014 121.31 124.46 120.72 123.97 7,181,177
04/11/2014 116.5 121.96 116 120.89 6,811,627
04/10/2014 120.83 121.01 116.35 116.63 1,562,358
04/09/2014 118.1 120.93 117.94 120.91 2,213,640
04/08/2014 121.63 122.85 115.94 117.91 4,571,726
04/07/2014 123.31 123.73 120.04 120.77 3,462,924
04/04/2014 125.94 127.11 124.1 124.12 2,565,211
04/03/2014 125.6 125.64 124.57 125.38 1,940,788
04/02/2014 125 125.62 123.92 125.53 1,756,563
04/01/2014 124.13 125.35 122.98 123.74 2,991,999
03/31/2014 122.48 124.12 122.01 124.1 2,830,290
03/28/2014 121.28 123.75 120.7475 121.05 3,295,764
03/27/2014 121.91 122.5 120.22 120.53 3,602,898
03/26/2014 124.88 125.13 122.33 122.34 6,013,998
03/25/2014 125.04 127.31 123.7201 124.57 3,388,014
03/24/2014 125.31 125.5599 122.79 124.38 2,407,654
03/21/2014 131.1 132.04 124.86 125.05 5,544,031
03/20/2014 131.16 131.26 129.64 130 2,616,840
03/19/2014 131.36 131.66 130.56 131.43 2,211,507
03/18/2014 129.96 131.36 129.96 131.21 2,304,552
03/17/2014 128.85 131 128.0525 129.91 2,693,213
03/14/2014 127.42 128.91 127.11 128.34 2,563,567
03/13/2014 128.7 129.89 127.69 127.76 2,543,465
03/12/2014 127.47 128.69 126.284 128.65 2,784,376
03/11/2014 129.08 130 128.06 128.55 1,693,625
03/10/2014 127.75 129.4 127.25 129.25 1,702,207
03/07/2014 127.19 128.25 126.14 127.99 2,113,341
03/06/2014 129.04 129.69 126.51 126.87 1,795,949
03/05/2014 129.24 129.62 128.19 128.55 1,755,825
03/04/2014 127.33 129.21 127.24 128.9 2,108,495
03/03/2014 126.01 126.85 125.24 126.32 2,209,496
02/28/2014 128.5 129.48 126.09 127 2,441,475
02/27/2014 126.39 128.61 126.02 128.55 2,787,441
02/26/2014 125.41 128.4 125.18 127.29 3,207,309
02/25/2014 124.47 125.6 124.32 125.54 1,654,863
02/24/2014 123.85 126.23 123.41 124.5 2,376,228
02/21/2014 126.91 127.08 124.88 125.07 1,794,650
02/20/2014 125.87 127.4 124.83 127.25 1,966,076
02/19/2014 125.13 127.98 124.8 125 2,867,945
02/18/2014 123.69 126.77 123.07 125.59 2,591,762
02/14/2014 125 125.44 123.9 124.57 1,964,496
02/13/2014 122.19 125.04 122 124.97 2,417,908
02/12/2014 122.75 124.93 122.63 123.21 2,678,120
02/11/2014 121.83 123.12 119 122.71 2,935,771
02/10/2014 118.75 123.79 118.4903 122.96 4,582,067
02/07/2014 116.92 118.88 115.74 118.84 2,434,704
02/06/2014 116.98 118.5 116.31 117.37 2,353,185
02/05/2014 115.56 116.56 110.62 115.2 3,295,560
02/04/2014 113.69 115.84 113.61 114.69 2,339,330
02/03/2014 115 115.93 111.95 112.26 2,363,335
01/31/2014 113.68 115.84 112.92 114.6 2,541,206
01/30/2014 115.47 116.07 114.62 115.11 1,816,457
01/29/2014 113.7 115.73 113.25 114.24 1,834,407
01/28/2014 113.8 115.26 112.443 113.99 2,364,943
01/27/2014 115.25 115.67 113.6501 113.9 1,851,105
01/24/2014 116 116.63 114.2004 114.87 3,026,080
01/23/2014 117.74 117.74 114.16 116.36 3,310,115
01/22/2014 117.78 119.8 115.521 118.52 4,830,616
01/21/2014 120.9 121.53 119.03 120.07 1,928,072
01/17/2014 123.83 123.83 119.94 120.15 2,622,653
01/16/2014 121.34 121.44 117.94 119.82 3,358,513
01/15/2014 121.06 123.44 120.95 121.9 3,311,641
01/14/2014 114.84 121.35 113.82 121.22 5,954,316
01/13/2014 114.46 115.49 114.02 114.42 1,723,724
01/10/2014 114.78 116 114.38 115.19 1,602,128
01/09/2014 114.65 115.01 113.53 114.67 1,474,075
01/08/2014 112.71 116.04 112.57 114.55 2,344,894
01/07/2014 111.6 112.67 111.6 112.55 1,777,169
01/06/2014 112.16 112.5 110.53 110.82 2,343,214
01/03/2014 110.75 112.16 110.69 112.06 1,798,667
01/02/2014 110.75 111.25 109.64 110.28 2,399,532
12/31/2013 110.75 111.45 109.52 111.08 1,409,094
12/30/2013 110.73 111.07 110.46 110.75 1,352,224
12/27/2013 109.9 110.875 109.52 110.85 1,611,603
12/26/2013 108.61 109.93 108.31 109.9 1,178,981
12/24/2013 108.64 109.14 108.03 108.62 1,363,099
12/23/2013 107.94 108.67 106.26 107.39 2,560,934
12/20/2013 104.75 109.89 104.75 107.73 7,523,607
12/19/2013 100.88 106.56 100.46 103.76 5,678,800
12/18/2013 99 101.3 98.78 101.13 2,526,439
12/17/2013 100 100.14 98.38 99.07 2,619,609
12/16/2013 97.25 100.73 97.25 100.23 3,629,117
12/13/2013 96.81 96.98 95.89 96.57 1,269,363
12/12/2013 96.02 97.46 95.47 96.83 1,983,220
12/11/2013 97.73 97.99 95.47 95.65 1,242,791
12/10/2013 97.86 97.9825 97 97.41 882,277
12/09/2013 98.45 98.52 97.66 98.04 1,401,480
12/06/2013 98.02 98.59 97.89 98.2 1,634,807
12/05/2013 95.47 96.78 95.34 96.5 1,477,086
12/04/2013 95.61 96.44 95.01 95.92 1,483,553
12/03/2013 96.28 96.28 94.98 95.99 1,857,842
12/02/2013 96.88 97 96.23 96.42 1,294,467
11/29/2013 97.4 97.68 96.71 97.05 550,878
11/27/2013 97.37 97.94 97.184 97.27 794,424
11/26/2013 97.87 98.03 97.37 97.39 1,620,387
11/25/2013 98.53 98.79 97.81 97.9 1,637,042
11/22/2013 99.01 99.16 98.2725 98.57 1,432,374
11/21/2013 98.72 99.35 98.6 98.78 2,670,696
11/20/2013 98.27 98.77 98.17 98.59 2,270,300
11/19/2013 96.78 98.31 96.74 98.1 2,811,964
11/18/2013 96.5 97.22 95.555 97.02 2,413,343
11/15/2013 95.77 96.62 95.13 96.41 2,355,118
11/14/2013 94.68 95.565 94.39 95.41 2,366,534
11/13/2013 91.71 94.86 91.492 94.8 3,666,780
11/12/2013 90.76 91.78 89.74 91.7 1,390,079
11/11/2013 90 91.07 89.63 91.03 1,519,764
11/08/2013 88.57 90.06 88.41 89.95 2,195,192
11/07/2013 88.8 89.32 88.34 88.48 3,071,498
11/06/2013 89.94 90.05 88.41 88.8 3,284,870
11/05/2013 89.99 90.19 88.95 89.24 1,227,832
11/04/2013 90.83 90.9 89.8 90.11 2,154,969
11/01/2013 90.76 91.17 90.02 90.49 2,283,305
10/31/2013 91.33 91.58 90.6 90.61 1,850,400
10/30/2013 92.9 93.17 91.04 91.33 2,305,534
10/29/2013 94.18 94.21 91.98 92.69 3,398,949
10/28/2013 92.79 93.39 92.37 93.38 2,750,714
10/25/2013 93 93 91.92 92.82 2,065,758
10/24/2013 91.72 92.87 91.68 92.81 1,866,386
10/23/2013 91.78 92.38 91.23 91.57 1,521,177
10/22/2013 90.53 92.31 90.52 91.75 2,111,929
10/21/2013 90.9 90.98 90.15 90.47 1,819,524
10/18/2013 90.58 90.74 90.07 90.74 2,401,110
10/17/2013 89.79 90.75 89.62 90.69 2,838,479
10/16/2013 89.58 90.56 89.49 89.81 2,743,995
10/15/2013 90.14 90.5 89.66 89.71 2,026,079
10/14/2013 89.5 90.365 89.29 90.23 1,970,398
10/11/2013 89.75 90.33 89.51 89.96 1,773,369
10/10/2013 89.34 90.13 89.275 89.86 1,589,710
10/09/2013 89.67 90.4 88.36 88.53 2,998,212
10/08/2013 89.86 90.05 88.93 88.96 2,264,543
10/07/2013 90.09 90.6087 89.84 90.14 1,277,718
10/04/2013 90.33 90.8 90.19 90.66 1,716,298
10/03/2013 90.38 90.696 89.96 90.26 1,867,422
10/02/2013 90.15 90.74 89.955 90.4 1,536,180
10/01/2013 90.32 91.08 90.28 90.77 1,422,585
09/30/2013 90.71 91.25 90.08 90.45 1,763,927
09/27/2013 91.42 91.59 90.77 91.04 2,604,091
09/26/2013 91.6 91.82 91.16 91.56 2,048,580
09/25/2013 91.67 91.76 90.85 91.7 2,744,322
09/24/2013 91.61 91.87 91.01 91.68 1,973,950
09/23/2013 92.64 92.69 91.11 91.7 2,172,269
09/20/2013 91.52 93.09 91.4 92.63 4,655,735
09/19/2013 89.19 91.57 89.05 91.2 3,258,031
09/18/2013 88.85 88.96 87.88 88.9 2,062,754
09/17/2013 89.17 90 88.89 88.96 1,047,902
09/16/2013 89.82 89.85 88.89 89.28 985,038
09/13/2013 89.27 89.5 88.31 88.77 1,251,901
09/12/2013 88.22 89.39 87.75 88.86 2,463,385
09/11/2013 88.18 88.565 86.951 87.75 3,410,521
09/10/2013 89.65 89.85 88.64 88.79 1,672,105
09/09/2013 89.35 89.4075 88.05 88.87 1,162,345
09/06/2013 89.29 90.15 88.63 89.21 1,413,960
09/05/2013 88.85 89.3 88.1 89.07 1,174,717
09/04/2013 89.77 89.86 88.8 88.87 1,890,865
09/03/2013 89.38 90.25 89.17 89.82 1,375,510
08/30/2013 88.5 88.76 88.02 88.38 1,145,953
08/29/2013 87.55 88.76 87.52 88.34 1,076,582
08/28/2013 87.76 88.71 87.51 87.95 1,304,298
08/27/2013 88.12 88.708 87.65 87.96 1,183,179
08/26/2013 89.5 90.4 89.09 89.15 1,249,141
08/23/2013 90.74 90.8 89.49 89.54 1,263,599
08/22/2013 90.27 91.1 90.23 90.8 827,974
08/21/2013 91.61 91.61 90.03 90.33 2,060,646
08/20/2013 90 93.25 89.76 92.07 3,149,658
08/19/2013 87.64 89.2 87.64 88.83 1,314,112
08/16/2013 87.68 88.57 87.085 87.93 1,540,185
08/15/2013 90.02 90.07 87.61 88.1 2,445,917
08/14/2013 90.49 91.41 90.41 90.6 979,600
08/13/2013 91.07 91.26 89.48 90.45 2,418,371
08/12/2013 90.74 91.855 90.58 91.07 1,043,559
08/09/2013 91.96 92.58 91.05 91.1 1,161,682
08/08/2013 90.67 92.46 90.57 92.3 1,454,816
08/07/2013 90.56 91.28 90.29 90.33 1,294,987
08/06/2013 92 92.138 90.76 90.84 1,797,727
08/05/2013 91.5 92.97 91.5 92 1,585,518
08/02/2013 91.4 92.01 91.29 91.77 1,769,810
08/01/2013 91.76 92.92 91.02 91.27 2,458,495
07/31/2013 91.5 93.1 90.32 91.12 4,001,659
07/30/2013 90.86 91.53 90.25 91.01 2,555,931
07/29/2013 92.07 92.07 90.08 90.26 2,291,284
07/26/2013 91 92.35 90.3 92.26 1,320,066
07/25/2013 90.49 92.25 90.49 91.57 1,705,656
07/24/2013 90.96 91.69 90.09 90.42 1,454,829
07/23/2013 91.23 91.63 90.36 90.59 1,336,021
07/22/2013 91.88 92.29 90.49 90.9 1,759,950
07/19/2013 91.99 92.15 90.02 91.97 1,608,289
07/18/2013 91.49 92.39 91.27 91.8 1,683,467
07/17/2013 90.33 92.83 90.19 91.33 1,978,141
07/16/2013 92.19 92.19 89.4 90.14 2,754,400
07/15/2013 90.86 92.5 90.06 92.37 1,917,376
07/12/2013 89.97 90.56 89.48 90.51 2,122,615
07/11/2013 91.29 91.83 89.105 89.43 3,281,008
07/10/2013 87.9 89.42 87.75 89.32 3,223,992
07/09/2013 86.09 87.62 85.83 87.25 3,095,129
07/08/2013 84.84 87.445 84.84 85.65 2,557,527
07/05/2013 84.31 85.3 83.95 84.35 1,947,439
07/03/2013 83.57 84.83 83.23 84.24 2,174,407
07/02/2013 83.68 84.84 82.56 84.64 2,854,550
07/01/2013 85.33 85.33 83.76 83.9 2,463,612
06/28/2013 85.43 85.63 84.035 84.24 3,700,429
06/27/2013 87.06 87.71 85.11 85.43 4,101,282
06/26/2013 85.76 87.71 85.4 86.81 5,143,776
06/25/2013 83.39 86.7 83.159 85.25 8,935,324
06/24/2013 87.57 88.244 81.33 81.99 15,499,160
06/21/2013 95.04 95.51 90.85 92.7 11,773,990
06/20/2013 98.88 99.1295 95.9 96.24 2,358,365
06/19/2013 101.56 101.59 99.25 99.28 2,141,814
06/18/2013 101.8 102.17 100.66 101.49 1,874,063
06/17/2013 101.48 102.94 101 101.48 2,388,048
06/14/2013 101.5 101.85 100.67 101.14 1,135,860
06/13/2013 100.19 101.58 99.64 101.53 1,934,019
06/12/2013 101.02 102.1 100.23 100.24 1,335,437
06/11/2013 99.11 101.39 98.62 100.39 1,634,568
06/10/2013 99.85 100.39 99.15 100.19 1,523,193
06/07/2013 99.47 100.74 99.17 99.75 1,934,015
06/06/2013 97.45 99.35 96.81 99.35 2,126,013
06/05/2013 98.44 98.8776 96.95 97.25 1,285,861
06/04/2013 99.11 99.73 98 98.47 1,462,279
06/03/2013 99.5 99.97 97.5 98.94 2,687,591
05/31/2013 100.65 101.474 99.44 99.49 2,236,434
05/30/2013 100.32 102.33 100.32 101.07 2,226,550
05/29/2013 99.66 101.5 99.125 100.02 2,661,198
05/28/2013 99.51 100.53 98.55 99.71 2,773,729
05/24/2013 97.58 98.57 96.88 98.02 1,833,769
05/23/2013 96.93 98.62 96.76 97.96 4,354,589
05/22/2013 98.52 99.33 97.46 97.73 2,802,666
05/21/2013 98.83 99.65 97.86 98.54 3,799,979
05/20/2013 101.4 101.4 98.17 98.5 2,585,727
05/17/2013 100.56 101.43 99.62 101.41 2,568,091
05/16/2013 102.5 102.5 100.09 100.42 2,662,956
05/15/2013 103.4 104.07 102.72 102.82 2,621,469
05/14/2013 103.72 104.8 103.14 103.78 1,909,667
05/13/2013 103.91 104.2099 103.36 103.86 1,299,908
05/10/2013 103.88 104.46 103.06 104.18 1,511,637
05/09/2013 103.46 104.3 102.83 103.15 1,482,590
05/08/2013 104.78 105.22 103.155 103.31 2,135,773
05/07/2013 104.93 104.93 104.18 104.74 1,966,956
05/06/2013 105.11 105.3 103.61 104.29 2,328,972
05/03/2013 104.34 105.16 102.03 104.77 3,894,695
05/02/2013 100 104 100 101.31 5,595,798
05/01/2013 111.98 112.85 96.77 98.67 18,209,870
04/30/2013 113.45 114.91 113.23 113.55 1,669,987
04/29/2013 112.48 113.76 112.23 113.68 899,415
04/26/2013 111.1 112.49 111.06 111.98 1,057,718
04/25/2013 111.58 111.7099 110.6 111.41 1,374,682
04/24/2013 114.11 114.39 111.01 111.11 1,730,270
04/23/2013 114.5 115.255 113.18 114.09 1,081,048
04/22/2013 113.9 114.29 112.96 114.08 867,496
04/19/2013 112.54 113.83 112.29 113.74 920,248
04/18/2013 113.22 113.34 111.92 112.27 1,022,782
04/17/2013 112.25 113.215 111.83 112.98 1,065,243
04/16/2013 112.99 113.93 111.944 113.12 1,707,300
04/15/2013 115.74 116.04 114.01 114.03 1,026,375
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?