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 (%)
Feb 27, 2015	52.78	53.08	52.31	52.35	378,133	-0.51(-0.96%)
Feb 26, 2015	53.26	53.29	52.62	52.85	559,438	-0.24(-0.44%)
Feb 25, 2015	53.03	53.56	52.74	53.09	690,376	+0.14(+0.26%)
Feb 24, 2015	52.69	53.31	52.50	52.95	580,703	+0.05(+0.10%)
Feb 23, 2015	52.92	53.24	52.53	52.90	848,868	-0.24(-0.44%)
Feb 20, 2015	52.08	53.24	51.67	53.14	1,081,013	+0.89(+1.70%)
Feb 19, 2015	50.72	52.46	50.59	52.25	1,841,970	+1.47(+2.89%)
Feb 18, 2015	51.58	52.07	49.99	50.78	1,899,059	-2.32(-4.37%)
Feb 17, 2015	53.31	53.95	52.94	53.10	1,474,259	-0.09(-0.17%)
Feb 13, 2015	52.34	53.19	53.19	53.19	823,053	+0.82(+1.56%)
Feb 12, 2015	51.81	52.49	51.55	52.37	798,799	+0.94(+1.83%)
Feb 11, 2015	51.63	51.87	51.13	51.43	948,440	-0.15(-0.28%)
Feb 10, 2015	51.88	52.00	51.01	51.58	581,658	-0.03(-0.05%)
Feb 09, 2015	52.17	52.68	51.58	51.60	805,355	-0.58(-1.11%)
Feb 06, 2015	51.88	52.41	51.69	52.18	1,077,958	+0.50(+0.96%)
Feb 05, 2015	50.55	51.74	50.55	51.68	692,419	+1.24(+2.46%)
Feb 04, 2015	49.90	50.75	49.84	50.44	637,773	+0.53(+1.05%)
Feb 03, 2015	49.82	50.26	49.60	49.92	473,569	+0.51(+1.03%)

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.