Skip to main content

Allegion Plc (NY: ALLE )

116.61 +0.38 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 84.09 84.72 83.84 84.53 887,767 +0.83(+0.99%)
Mar 28, 2019 82.49 83.75 82.23 83.70 654,386 +1.51(+1.84%)
Mar 27, 2019 82.40 82.84 81.35 82.19 426,015 -0.20(-0.25%)
Mar 26, 2019 81.97 82.49 81.63 82.40 491,466 +0.90(+1.11%)
Mar 25, 2019 81.34 81.84 81.18 81.49 385,273 +0.21(+0.26%)
Mar 22, 2019 82.57 82.78 81.22 81.28 755,992 -1.57(-1.89%)
Mar 21, 2019 81.58 83.20 81.41 82.84 515,945 +1.08(+1.32%)
Mar 20, 2019 82.67 82.70 81.17 81.76 1,045,422 -0.90(-1.09%)
Mar 19, 2019 83.13 83.46 82.48 82.67 798,180 -0.18(-0.21%)
Mar 18, 2019 82.46 82.96 82.26 82.84 800,260 +0.46(+0.55%)
Mar 15, 2019 82.71 83.12 82.22 82.39 1,514,774 -0.34(-0.41%)
Mar 14, 2019 82.97 83.38 82.66 82.72 671,515 -0.56(-0.67%)
Mar 13, 2019 83.00 83.54 82.85 83.28 706,490 +0.77(+0.93%)
Mar 12, 2019 82.45 82.82 82.13 82.51 643,118 +0.21(+0.26%)
Mar 11, 2019 81.89 82.61 81.87 82.30 558,014 +0.56(+0.68%)
Mar 08, 2019 81.21 81.82 81.07 81.74 484,349 +0.01(+0.01%)
Mar 07, 2019 82.98 82.98 81.14 81.73 667,273 -1.37(-1.64%)
Mar 06, 2019 83.77 84.20 83.06 83.10 786,760 -0.46(-0.56%)
Mar 05, 2019 83.80 84.39 83.55 83.56 726,203 -0.23(-0.28%)
Mar 04, 2019 84.84 85.02 83.49 83.79 665,234 -0.94(-1.11%)
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.