Indicators

Allegion Plc (NY: ALLE )

124.73 +0.60 (+0.48%)

Streaming Delayed Price Updated: 11:40 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	116.16	118.57		118.44	672,544	+1.47(+1.25%)
Jan 28, 2022	115.60	117.01	113.57	116.98	792,784	+0.67(+0.58%)
Jan 27, 2022	117.45	119.06	115.18	116.30	725,622	+0.12(+0.10%)
Jan 26, 2022	117.25	119.94	115.49	116.19	990,234	-0.28(-0.24%)
Jan 25, 2022	116.96	117.33	114.60	116.47	713,056	-2.77(-2.32%)
Jan 24, 2022	115.07	119.71	114.17	119.24	1,164,747	+2.19(+1.87%)
Jan 21, 2022	116.68	118.34	115.47	117.05	652,251	+0.51(+0.44%)
Jan 20, 2022	118.96	120.31	116.37	116.53	613,310	-2.10(-1.77%)
Jan 19, 2022	120.01	120.84	118.45	118.64	598,554	-0.93(-0.78%)
Jan 18, 2022	118.95	120.17	117.86	119.56	658,442	-0.55(-0.46%)
Jan 14, 2022				120.11	0	-1.60(-1.32%)
Jan 13, 2022	123.66	125.39	121.47	121.72	466,081	-1.41(-1.14%)
Jan 12, 2022	123.93	124.85	122.68	123.13	550,233	-0.03(-0.02%)
Jan 11, 2022	121.23	123.34	119.92	123.16	568,341	+2.43(+2.01%)
Jan 10, 2022	121.20	121.64	118.05	120.72	930,621	-1.49(-1.22%)
Jan 07, 2022	123.27	124.31	122.01	122.21	868,533	-1.39(-1.12%)
Jan 06, 2022	124.83	125.20	123.38	123.60	494,002	-1.20(-0.96%)
Jan 05, 2022	128.11	128.86	124.71	124.80	647,206	-2.98(-2.33%)
Jan 04, 2022	125.81	128.20	125.76	127.78	473,555	+2.93(+2.35%)

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.