Indicators

Allegion Plc (NY: ALLE )

123.85 -1.02 (-0.82%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	117.03	117.41	114.93	115.50	1,088,592	+1.85(+1.63%)
Jul 28, 2023	115.61	115.69	113.06	113.66	998,135	-0.51(-0.45%)
Jul 27, 2023	116.82	118.83	113.61	114.17	1,405,553	-1.77(-1.53%)
Jul 26, 2023	119.04	122.00	114.21	115.94	2,505,259	-9.66(-7.69%)
Jul 25, 2023	124.11	126.87	123.93	125.60	1,230,793	+0.71(+0.57%)
Jul 24, 2023	124.00	125.03	123.56	124.89	802,545	+1.15(+0.93%)
Jul 21, 2023	123.49	124.22	123.14	123.74	761,757	+0.56(+0.46%)
Jul 20, 2023	124.89	124.89	122.62	123.17	881,272	-1.17(-0.94%)
Jul 19, 2023	123.57	124.89	123.56	124.34	946,241	+0.20(+0.16%)
Jul 18, 2023	122.48	124.59	122.32	124.14	799,175	+1.39(+1.13%)
Jul 17, 2023	121.08	123.14	120.46	122.75	639,600	+1.43(+1.18%)
Jul 14, 2023	121.23	121.61	120.39	121.32	391,394	-0.04(-0.03%)
Jul 13, 2023	120.70	121.49	119.99	121.36	487,931	+0.42(+0.35%)
Jul 12, 2023	121.55	121.76	120.19	120.93	697,617	+0.94(+0.78%)
Jul 11, 2023	117.85	120.26	117.46	119.99	842,241	+2.81(+2.40%)
Jul 10, 2023	115.47	117.55	115.47	117.19	518,041	+1.75(+1.52%)
Jul 07, 2023	114.00	116.49	113.91	115.44	499,404	+1.35(+1.19%)
Jul 06, 2023	113.78	114.34	113.01	114.08	752,105	-1.14(-0.99%)
Jul 05, 2023	116.15	116.42	114.69	115.22	673,990	-2.16(-1.84%)

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.