Skip to main content

Allegion Plc (NY: ALLE )

134.71 +0.47 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 114.08 114.38 112.72 112.94 335,723 -1.44(-1.26%)
Nov 27, 2019 114.81 115.14 113.95 114.38 493,011 -0.56(-0.49%)
Nov 26, 2019 112.84 115.07 112.79 114.95 714,597 +2.21(+1.96%)
Nov 25, 2019 111.96 112.95 110.66 112.73 600,483 +0.72(+0.64%)
Nov 22, 2019 111.37 112.45 110.73 112.02 628,406 +0.50(+0.45%)
Nov 21, 2019 110.37 111.99 109.53 111.52 850,079 +0.96(+0.87%)
Nov 20, 2019 112.00 112.36 110.39 110.56 968,564 -1.61(-1.43%)
Nov 19, 2019 111.45 112.34 110.76 112.17 717,072 +0.75(+0.68%)
Nov 18, 2019 111.95 112.50 111.13 111.42 448,135 -0.67(-0.60%)
Nov 15, 2019 111.10 112.23 110.98 112.09 723,735 +1.82(+1.65%)
Nov 14, 2019 110.07 110.62 109.63 110.27 430,093 +0.44(+0.40%)
Nov 13, 2019 107.33 110.01 107.23 109.83 652,712 +1.90(+1.76%)
Nov 12, 2019 108.54 108.78 107.45 107.93 564,049 -0.90(-0.83%)
Nov 11, 2019 108.26 109.48 108.26 108.83 412,414 +0.01(+0.01%)
Nov 08, 2019 108.59 109.05 108.02 108.82 1,053,933 +0.36(+0.33%)
Nov 07, 2019 110.32 110.54 107.95 108.46 561,727 -1.23(-1.12%)
Nov 06, 2019 109.78 109.95 109.20 109.70 840,524 -0.49(-0.44%)
Nov 05, 2019 111.09 111.52 109.72 110.19 630,526 -0.97(-0.87%)
Nov 04, 2019 111.54 112.34 110.50 111.16 540,990 -0.06(-0.05%)
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.