Skip to main content

Allegion Plc (NY: ALLE )

134.71 +0.47 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 108.31 108.64 107.17 108.54 1,005,318 -0.23(-0.21%)
Nov 27, 2020 110.03 111.35 108.61 108.77 342,941 -0.89(-0.81%)
Nov 25, 2020 111.07 111.07 108.27 109.65 575,037 -1.50(-1.35%)
Nov 24, 2020 110.34 112.03 109.31 111.16 702,279 +2.50(+2.30%)
Nov 23, 2020 108.33 109.23 107.26 108.65 819,669 +1.10(+1.03%)
Nov 20, 2020 108.45 109.14 106.55 107.55 514,833 -1.08(-0.99%)
Nov 19, 2020 108.41 109.12 106.47 108.62 613,660 -0.41(-0.38%)
Nov 18, 2020 110.29 110.80 108.99 109.03 726,997 -0.86(-0.78%)
Nov 17, 2020 111.24 111.48 108.84 109.89 854,524 -2.66(-2.37%)
Nov 16, 2020 110.83 112.67 109.99 112.56 576,531 +4.05(+3.74%)
Nov 13, 2020 105.65 109.39 105.65 108.50 642,595 +3.66(+3.49%)
Nov 12, 2020 106.24 106.24 103.12 104.84 951,867 -2.10(-1.97%)
Nov 11, 2020 112.63 112.63 106.02 106.94 1,030,322 -2.66(-2.42%)
Nov 10, 2020 107.15 110.95 105.96 109.60 1,020,221 +3.12(+2.93%)
Nov 09, 2020 104.17 109.20 100.36 106.47 1,202,195 +8.60(+8.79%)
Nov 06, 2020 98.98 99.70 97.53 97.87 787,589 -1.24(-1.25%)
Nov 05, 2020 97.90 99.67 97.90 99.11 778,514 +2.46(+2.54%)
Nov 04, 2020 99.24 99.85 96.36 96.65 855,282 -2.41(-2.43%)
Nov 03, 2020 97.85 99.61 97.26 99.06 762,868 +2.45(+2.53%)
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.