Indicators

Allegion Plc (NY: ALLE )

140.40 -2.87 (-2.00%)

Streaming Delayed Price Updated: 3:52 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	102.64	104.49	101.99	103.77	1,350,842	+1.14(+1.11%)
Feb 25, 2021	103.84	104.92	102.13	102.63	602,021	-1.66(-1.59%)
Feb 24, 2021	103.61	105.70	103.03	104.29	597,310	+0.52(+0.50%)
Feb 23, 2021	104.00	104.57	101.93	103.78	520,187	-0.19(-0.18%)
Feb 22, 2021	103.42	104.23	101.61	103.97	650,469	-0.07(-0.06%)
Feb 19, 2021	103.37	104.29	102.62	104.03	958,148	+0.72(+0.69%)
Feb 18, 2021	103.85	105.12	103.09	103.32	748,157	-0.94(-0.91%)
Feb 17, 2021	103.87	105.17	103.26	104.26	879,211	-0.49(-0.46%)
Feb 16, 2021	111.55	112.34	104.53	104.75	1,400,831	-8.06(-7.15%)
Feb 12, 2021	112.98	115.05	111.95	112.81	700,999	-0.81(-0.71%)
Feb 11, 2021	112.69	113.98	112.37	113.62	547,476	+1.14(+1.02%)
Feb 10, 2021	112.26	113.11	110.62	112.48	469,794	+1.14(+1.02%)
Feb 09, 2021	111.19	111.92	110.68	111.34	469,083	-0.30(-0.27%)
Feb 08, 2021	109.57	111.79	108.48	111.64	715,118	+3.09(+2.85%)
Feb 05, 2021	107.17	109.20	107.17	108.55	1,463,115	+1.83(+1.72%)
Feb 04, 2021	106.42	108.08	105.90	106.72	449,039	+0.42(+0.39%)
Feb 03, 2021	105.38	106.73	104.95	106.30	445,927	+0.52(+0.49%)
Feb 02, 2021	105.68	106.95	104.80	105.78	679,753	+0.54(+0.52%)

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.