Skip to main content

Allegion Plc (NY: ALLE )

118.15 +1.83 (+1.57%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 84.12 84.75 83.87 84.56 887,446 +0.83(+0.99%)
Mar 28, 2019 82.52 83.78 82.26 83.73 654,149 +1.51(+1.84%)
Mar 27, 2019 82.43 82.87 81.38 82.22 425,861 -0.21(-0.25%)
Mar 26, 2019 82.00 82.52 81.66 82.43 491,288 +0.90(+1.11%)
Mar 25, 2019 81.36 81.87 81.21 81.52 385,134 +0.21(+0.26%)
Mar 22, 2019 82.60 82.81 81.25 81.31 755,718 -1.57(-1.89%)
Mar 21, 2019 81.61 83.23 81.43 82.87 515,758 +1.08(+1.32%)
Mar 20, 2019 82.70 82.73 81.20 81.79 1,045,044 -0.90(-1.09%)
Mar 19, 2019 83.16 83.49 82.51 82.70 797,891 -0.18(-0.21%)
Mar 18, 2019 82.49 82.99 82.29 82.87 799,970 +0.46(+0.55%)
Mar 15, 2019 82.74 83.15 82.25 82.42 1,514,226 -0.34(-0.41%)
Mar 14, 2019 83.00 83.41 82.69 82.75 671,272 -0.56(-0.67%)
Mar 13, 2019 83.03 83.57 82.88 83.31 706,234 +0.77(+0.93%)
Mar 12, 2019 82.48 82.85 82.16 82.54 642,885 +0.21(+0.26%)
Mar 11, 2019 81.92 82.64 81.90 82.33 557,812 +0.56(+0.68%)
Mar 08, 2019 81.24 81.85 81.10 81.77 484,174 +0.01(+0.01%)
Mar 07, 2019 83.01 83.01 81.17 81.76 667,031 -1.37(-1.64%)
Mar 06, 2019 83.80 84.23 83.09 83.13 786,475 -0.46(-0.56%)
Mar 05, 2019 83.83 84.42 83.58 83.59 725,940 -0.23(-0.28%)
Mar 04, 2019 84.87 85.05 83.52 83.82 664,993 -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.