Indicators

Allegion Plc (NY: ALLE )

122.88 +0.62 (+0.51%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	116.12	118.53		118.40	672,788	+1.47(+1.25%)
Jan 28, 2022	115.56	116.97	113.53	116.94	793,071	+0.68(+0.58%)
Jan 27, 2022	117.41	119.02	115.14	116.26	725,885	+0.12(+0.10%)
Jan 26, 2022	117.21	119.90	115.45	116.14	990,593	-0.28(-0.24%)
Jan 25, 2022	116.92	117.29	114.56	116.42	713,314	-2.77(-2.32%)
Jan 24, 2022	115.03	119.67	114.13	119.19	1,165,168	+2.19(+1.87%)
Jan 21, 2022	116.64	118.30	115.43	117.00	652,487	+0.51(+0.44%)
Jan 20, 2022	118.91	120.26	116.33	116.49	613,532	-2.10(-1.77%)
Jan 19, 2022	119.97	120.80	118.41	118.59	598,771	-0.93(-0.78%)
Jan 18, 2022	118.90	120.13	117.81	119.52	658,680	-0.55(-0.46%)
Jan 14, 2022				120.07	0	-1.60(-1.32%)
Jan 13, 2022	123.61	125.35	121.42	121.67	466,250	-1.41(-1.14%)
Jan 12, 2022	123.88	124.80	122.64	123.08	550,432	-0.03(-0.02%)
Jan 11, 2022	121.19	123.30	119.88	123.11	568,547	+2.43(+2.01%)
Jan 10, 2022	121.15	121.60	118.01	120.68	930,958	-1.49(-1.22%)
Jan 07, 2022	123.23	124.27	121.96	122.17	868,847	-1.39(-1.12%)
Jan 06, 2022	124.78	125.16	123.33	123.55	494,181	-1.20(-0.96%)
Jan 05, 2022	128.06	128.81	124.66	124.75	647,440	-2.98(-2.33%)
Jan 04, 2022	125.76	128.15	125.72	127.73	473,727	+2.93(+2.35%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.