Indicators

Allegion Plc (NY: ALLE )

123.85 -1.02 (-0.82%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	75.07	75.38	74.32	74.78	668,946	-0.15(-0.20%)
Jul 28, 2017	74.84	75.48	73.85	74.93	800,232	+0.18(+0.25%)
Jul 27, 2017	72.71	74.80	71.45	74.74	1,490,265	+2.49(+3.45%)
Jul 26, 2017	72.75	73.09	72.24	72.25	927,092	-0.56(-0.77%)
Jul 25, 2017	74.39	74.62	72.49	72.81	740,564	-1.11(-1.51%)
Jul 24, 2017	73.95	74.28	73.35	73.92	310,724	-0.09(-0.12%)
Jul 21, 2017	74.38	74.82	73.75	74.02	436,056	-0.63(-0.84%)
Jul 20, 2017	74.44	74.68	73.75	74.64	574,617	+0.36(+0.48%)
Jul 19, 2017	74.29	74.56	74.10	74.28	329,242	+0.09(+0.12%)
Jul 18, 2017	74.19	74.46	73.78	74.19	406,602	-0.21(-0.28%)
Jul 17, 2017	74.36	74.42	74.06	74.40	321,376	+0.06(+0.07%)
Jul 14, 2017	74.38	74.83	74.05	74.35	476,557	-0.02(-0.02%)
Jul 13, 2017	75.46	76.11	74.20	74.37	588,416	-1.10(-1.46%)
Jul 12, 2017	75.52	75.97	75.10	75.47	407,414	+0.48(+0.64%)
Jul 11, 2017	74.91	75.33	74.59	74.99	385,329	-0.06(-0.07%)
Jul 10, 2017	74.88	75.34	74.64	75.05	513,454	+0.29(+0.38%)
Jul 07, 2017	74.42	75.15	73.84	74.76	449,763	+0.52(+0.69%)
Jul 06, 2017	75.41	75.41	74.10	74.25	461,224	-1.36(-1.80%)
Jul 05, 2017	75.07	76.31	74.89	75.61	452,878	+0.71(+0.95%)

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.