Indicators

Allegion Plc (NY: ALLE )

122.88 +0.62 (+0.51%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	60.18	60.24	59.32	60.17	648,661	-0.16(-0.26%)
Jan 30, 2017	60.49	60.53	59.39	60.33	774,086	-0.62(-1.02%)
Jan 27, 2017	60.62	61.03	60.45	60.95	491,876	+0.52(+0.86%)
Jan 26, 2017	61.03	61.35	60.15	60.43	882,378	-0.60(-0.98%)
Jan 25, 2017	61.39	62.80	60.53	61.03	912,358	+0.16(+0.27%)
Jan 24, 2017	59.84	61.27	59.84	60.86	829,028	+1.24(+2.07%)
Jan 23, 2017	59.40	60.27	59.33	59.62	905,610	-0.08(-0.14%)
Jan 20, 2017	60.97	60.97	59.21	59.71	1,105,541	-1.30(-2.13%)
Jan 19, 2017	61.06	61.69	60.89	61.01	785,821	+0.09(+0.15%)
Jan 18, 2017	60.42	61.06	60.31	60.92	656,460	+0.56(+0.93%)
Jan 17, 2017	59.68	60.57	59.50	60.36	713,439	+0.34(+0.56%)
Jan 13, 2017		60.02	60.02	60.02	0	-0.57(-0.94%)
Jan 12, 2017	59.86	60.67	59.68	60.59	805,096	+0.38(+0.64%)
Jan 11, 2017	59.34	60.23	59.00	60.20	974,748	+1.10(+1.86%)
Jan 10, 2017	59.66	59.81	58.47	59.10	1,971,094	-0.84(-1.41%)
Jan 09, 2017	60.15	60.37	59.74	59.94	928,317	-0.43(-0.71%)
Jan 06, 2017	60.83	61.07	60.29	60.37	1,351,807	-0.37(-0.60%)
Jan 05, 2017	60.09	60.80	59.86	60.74	882,754	+0.33(+0.55%)
Jan 04, 2017	59.27	60.68	59.27	60.41	1,047,214	+1.13(+1.90%)

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.