Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allegion Plc (NY: ALLE )

127.27 +0.30 (+0.23%)
Streaming Delayed Price Updated: 9:51 AM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 88.68 90.44 86.23 87.03 1,208,309 -2.83(-3.15%)
Mar 30, 2020 87.23 90.54 86.06 89.85 898,496 +3.21(+3.70%)
Mar 27, 2020 90.52 91.17 85.65 86.65 808,054 -4.88(-5.33%)
Mar 26, 2020 84.53 92.14 84.53 91.53 788,190 +6.93(+8.19%)
Mar 25, 2020 80.16 87.17 78.16 84.60 878,361 +4.28(+5.33%)
Mar 24, 2020 76.41 82.39 75.71 80.31 1,002,618 +5.98(+8.04%)
Mar 23, 2020 77.81 79.06 73.17 74.33 1,334,884 -4.01(-5.12%)
Mar 20, 2020 91.06 91.22 77.18 78.34 1,271,612 -10.71(-12.02%)
Mar 19, 2020 90.53 94.08 87.91 89.05 1,354,398 -2.38(-2.61%)
Mar 18, 2020 90.14 95.93 78.11 91.43 1,635,970 -5.60(-5.77%)
Mar 17, 2020 94.16 100.65 91.79 97.03 1,364,318 +4.62(+5.00%)
Mar 16, 2020 94.12 98.77 89.50 92.41 1,099,709 -13.03(-12.36%)
Mar 13, 2020 102.99 106.23 98.32 105.44 1,146,633 +7.94(+8.14%)
Mar 12, 2020 102.21 105.68 97.23 97.50 1,695,371 -10.74(-9.92%)
Mar 11, 2020 109.32 109.98 107.04 108.24 1,323,758 -3.40(-3.05%)
Mar 10, 2020 110.85 111.90 104.34 111.64 1,354,882 +3.20(+2.95%)
Mar 09, 2020 105.87 113.17 96.30 108.45 1,195,029 -4.53(-4.01%)
Mar 06, 2020 112.58 113.43 108.95 112.97 1,028,714 -2.69(-2.32%)
Mar 05, 2020 115.29 117.61 114.54 115.66 1,019,563 -1.60(-1.37%)
Mar 04, 2020 114.74 117.39 113.78 117.27 819,309 +4.72(+4.20%)
Mar 03, 2020 113.88 117.41 111.49 112.54 900,193 -1.43(-1.26%)
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.