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 (%)
May 29, 2015	56.23	57.10	56.10	56.62	745,419	+0.45(+0.81%)
May 28, 2015	55.86	56.19	55.64	56.16	416,148	+0.11(+0.19%)
May 27, 2015	55.60	56.15	55.25	56.05	315,658	+0.84(+1.53%)
May 26, 2015	55.51	55.65	55.00	55.21	414,212	-0.34(-0.60%)
May 22, 2015	55.67	55.55	55.55	55.55	278,689	-0.13(-0.23%)
May 21, 2015	55.96	56.01	55.48	55.67	639,554	-0.13(-0.23%)
May 20, 2015	56.24	56.24	55.67	55.80	530,120	-0.26(-0.47%)
May 19, 2015	56.31	57.12	56.03	56.06	602,639	-0.05(-0.10%)
May 18, 2015	56.05	56.33	55.83	56.12	762,541	+0.09(+0.16%)
May 15, 2015	56.06	56.25	55.69	56.03	982,276	-0.07(-0.13%)
May 14, 2015	56.40	56.40	56.00	56.10	648,370	+0.12(+0.21%)
May 13, 2015	55.99	56.48	55.86	55.98	685,130	-0.04(-0.06%)
May 12, 2015	57.01	57.19	55.81	56.02	623,303	-1.27(-2.22%)
May 11, 2015	56.55	57.51	56.55	57.29	1,507,930	+0.73(+1.28%)
May 08, 2015	56.22	56.70	55.91	56.56	964,367	+0.81(+1.45%)
May 07, 2015	55.37	56.22	55.15	55.76	1,371,441	+0.19(+0.34%)
May 06, 2015	55.89	56.08	55.25	55.57	587,347	-0.20(-0.36%)
May 05, 2015	56.15	56.54	55.63	55.76	636,437	-0.68(-1.20%)
May 04, 2015	55.40	56.54	55.40	56.44	741,375	+0.73(+1.30%)

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.