Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		78.98	78.98	78.98	0	+2.00(+2.60%)
Mar 28, 2018	77.78	77.83	76.77	76.98	775,234	-0.81(-1.04%)
Mar 27, 2018	78.78	79.64	77.62	77.78	870,304	-0.52(-0.66%)
Mar 26, 2018	77.91	78.36	77.03	78.30	824,794	+1.48(+1.93%)
Mar 23, 2018	78.58	78.90	76.71	76.82	877,621	-1.52(-1.94%)
Mar 22, 2018	78.98	80.26	78.29	78.34	744,781	-1.24(-1.56%)
Mar 21, 2018	79.42	80.28	79.20	79.58	377,976	+0.29(+0.36%)
Mar 20, 2018	79.01	79.89	78.65	79.29	403,522	+0.35(+0.45%)
Mar 19, 2018	79.49	79.60	78.23	78.94	441,825	-0.58(-0.73%)
Mar 16, 2018	79.05	79.89	78.95	79.53	730,687	+0.37(+0.47%)
Mar 15, 2018	79.20	79.48	78.60	79.15	339,063	+0.11(+0.14%)
Mar 14, 2018	80.02	80.02	78.93	79.04	317,935	-0.48(-0.61%)
Mar 13, 2018	81.01	81.28	78.78	79.53	697,668	-1.21(-1.50%)
Mar 12, 2018	80.85	81.09	80.43	80.74	673,186	+0.18(+0.22%)
Mar 09, 2018	78.75	80.64	78.75	80.56	763,772	+2.26(+2.89%)
Mar 08, 2018	77.99	78.67	77.74	78.30	583,768	+0.77(+0.99%)
Mar 07, 2018		77.73	76.67	77.53	487,667	+0.01(+0.01%)
Mar 06, 2018	76.75	77.94	76.40	77.52	765,156	+0.84(+1.10%)
Mar 05, 2018	75.40	76.96	75.21	76.68	605,946	+0.72(+0.95%)
Mar 02, 2018	75.38	76.14	74.44	75.96	682,100	+0.15(+0.19%)

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.

Allegion Plc (NY: ALLE )

Historical Prices

Sections

Services

Malvern Daily Record

Malvern, AR (72104)

Today

Tonight

Allegion Plc (NY: ALLE )

Historical Prices

Sections

Services

Malvern Daily Record