Indicators

Allegion Plc (NY: ALLE )

124.62 +0.25 (+0.20%)

Streaming Delayed Price Updated: 3:38 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	114.46	115.12	110.39	110.62	922,486	-4.80(-4.16%)
Apr 28, 2022	113.18	116.58	111.58	115.42	1,262,520	+3.08(+2.74%)
Apr 27, 2022	110.51	112.89	109.44	112.34	1,924,432	+1.73(+1.57%)
Apr 26, 2022	110.69	113.22	108.75	110.61	1,207,241	-0.47(-0.43%)
Apr 25, 2022	110.42	111.11	107.84	111.08	1,093,112	+0.20(+0.18%)
Apr 22, 2022	110.69	112.62	109.47	110.88	1,817,850	+2.34(+2.16%)
Apr 21, 2022	110.23	111.05	107.91	108.53	530,687	-0.48(-0.44%)
Apr 20, 2022	106.90	109.58	106.90	109.02	647,465	+3.20(+3.02%)
Apr 19, 2022	103.70	105.94	103.70	105.82	411,107	+2.61(+2.52%)
Apr 18, 2022	103.50	104.76	102.78	103.22	354,848	-0.80(-0.77%)
Apr 14, 2022	105.38	106.37	103.79	104.02	764,010	-0.74(-0.70%)
Apr 13, 2022	102.44	105.13	102.44	104.76	853,794	+2.31(+2.26%)
Apr 12, 2022	103.73	105.03	101.73	102.44	664,679	-0.70(-0.68%)
Apr 11, 2022	102.94	104.37	102.84	103.14	588,956	-0.17(-0.17%)
Apr 08, 2022	104.89	104.94	102.64	103.32	695,010	-1.69(-1.61%)
Apr 07, 2022	102.75	105.60	102.64	105.01	1,039,851	+1.43(+1.38%)
Apr 06, 2022	105.03	105.68	103.09	103.58	1,060,256	-3.06(-2.87%)
Apr 05, 2022	107.20	108.22	106.20	106.64	483,367	-1.13(-1.05%)
Apr 04, 2022	107.75	108.18	106.24	107.77	402,712	-0.21(-0.20%)

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.