Skip to main content

Allegion Plc (NY: ALLE )

125.99 +0.32 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 50.68 50.31 50.31 50.31 621,890 -0.18(-0.36%)
Dec 30, 2014 50.51 50.70 50.26 50.49 494,526 -0.23(-0.45%)
Dec 29, 2014 50.38 50.85 50.15 50.71 375,841 +0.24(+0.47%)
Dec 26, 2014 50.59 50.80 50.42 50.48 212,749 -0.07(-0.14%)
Dec 24, 2014 50.62 50.55 50.55 50.55 147,727 +0.05(+0.09%)
Dec 23, 2014 50.44 50.67 50.25 50.51 400,245 +0.06(+0.13%)
Dec 22, 2014 49.87 50.44 49.68 50.44 310,963 +0.56(+1.13%)
Dec 19, 2014 50.23 50.24 49.57 49.88 757,239 +0.04(+0.07%)
Dec 18, 2014 49.72 49.87 49.24 49.84 555,610 +0.76(+1.55%)
Dec 17, 2014 48.56 49.17 48.07 49.08 461,486 +0.62(+1.27%)
Dec 16, 2014 48.62 49.07 48.04 48.46 1,120,986 -0.24(-0.50%)
Dec 15, 2014 48.98 49.35 48.39 48.71 501,521 -0.10(-0.20%)
Dec 12, 2014 48.70 49.11 48.64 48.81 654,881 -0.34(-0.70%)
Dec 11, 2014 49.05 49.86 48.60 49.15 435,199 +0.04(+0.07%)
Dec 10, 2014 49.61 49.98 48.95 49.12 512,689 -0.77(-1.55%)
Dec 09, 2014 49.01 49.96 48.85 49.89 467,177 +0.08(+0.16%)
Dec 08, 2014 50.40 50.71 49.53 49.81 665,347 -0.58(-1.15%)
Dec 05, 2014 49.72 50.44 49.52 50.39 949,535 +0.87(+1.76%)
Dec 04, 2014 49.64 49.88 49.34 49.52 629,976 -0.09(-0.18%)
Dec 03, 2014 49.49 49.96 49.46 49.61 1,541,161 +0.30(+0.61%)
Dec 02, 2014 48.79 49.36 48.66 49.31 348,345 +0.60(+1.23%)
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.