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 (%)
Feb 29, 2024	128.13	129.14	127.33	127.41	1,737,868	-0.29(-0.23%)
Feb 28, 2024	128.41	129.35	127.50	127.70	822,881	-1.13(-0.87%)
Feb 27, 2024	131.22	131.22	128.22	128.82	953,445	+0.80(+0.62%)
Feb 26, 2024	128.30	129.15	127.76	128.03	880,681	-0.60(-0.46%)
Feb 23, 2024	127.29	129.39	127.04	128.62	935,060	-0.57(-0.44%)
Feb 22, 2024	131.99	132.83	126.81	129.19	1,326,375	-1.44(-1.11%)
Feb 21, 2024	131.12	132.06	128.28	130.64	1,076,614	-0.95(-0.72%)
Feb 20, 2024	127.73	136.41	127.59	131.58	1,533,227	-0.36(-0.27%)
Feb 16, 2024	132.10	134.40	131.47	131.94	1,009,250	-0.89(-0.67%)
Feb 15, 2024	131.55	133.17	130.93	132.83	683,141	+2.12(+1.62%)
Feb 14, 2024	130.60	130.84	128.57	130.71	697,062	+1.58(+1.23%)
Feb 13, 2024	128.53	130.20	127.76	129.12	843,773	-3.97(-2.98%)
Feb 12, 2024	131.19	133.45	131.11	133.09	768,845	+1.65(+1.26%)
Feb 09, 2024	129.72	132.47	129.72	131.43	783,215	+1.38(+1.06%)
Feb 08, 2024	128.29	130.11	127.36	130.05	758,478	+3.57(+2.82%)
Feb 07, 2024	126.47	127.13	125.61	126.48	550,698	+0.91(+0.72%)
Feb 06, 2024	124.60	125.99	124.60	125.57	340,014	+0.27(+0.21%)
Feb 05, 2024	125.74	126.29	123.44	125.31	600,252	-1.86(-1.47%)
Feb 02, 2024	125.84	127.96	124.62	127.17	587,442	+0.40(+0.31%)

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.