Indicators

Allegion Plc (NY: ALLE )

124.37 -0.51 (-0.41%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	109.59	110.18	107.40	108.78	1,252,281	-0.95(-0.86%)
Apr 27, 2023	108.84	110.35	106.99	109.73	1,431,339	+3.89(+3.68%)
Apr 26, 2023	107.23	108.84	105.41	105.84	2,992,647	+5.45(+5.43%)
Apr 25, 2023	101.68	102.52	100.35	100.38	1,387,173	-1.17(-1.15%)
Apr 24, 2023	101.78	102.11	100.68	101.55	874,798	+0.15(+0.14%)
Apr 21, 2023	102.83	102.84	101.17	101.41	682,780	-1.18(-1.15%)
Apr 20, 2023	102.01	103.06	101.59	102.59	777,309	+0.01(+0.01%)
Apr 19, 2023	102.20	102.94	101.81	102.58	535,213	-0.13(-0.12%)
Apr 18, 2023	103.63	104.64	101.90	102.71	777,258	-0.12(-0.11%)
Apr 17, 2023	101.55	103.11	101.19	102.82	1,032,789	+1.66(+1.64%)
Apr 14, 2023	100.59	102.36	100.09	101.16	1,024,642	+0.59(+0.59%)
Apr 13, 2023	100.07	101.10	98.45	100.57	671,733	+0.58(+0.58%)
Apr 12, 2023	100.42	101.12	99.81	99.99	556,539	+0.22(+0.22%)
Apr 11, 2023	99.51	100.72	98.82	99.77	653,680	+0.94(+0.95%)
Apr 10, 2023	97.20	98.89	97.20	98.84	534,209	+0.73(+0.74%)
Apr 06, 2023	97.49	98.22	96.54	98.11	849,906	+0.44(+0.45%)
Apr 05, 2023	97.72	98.28	96.50	97.67	1,339,449	-0.77(-0.78%)
Apr 04, 2023	104.35	104.35	97.55	98.43	1,332,150	-6.00(-5.74%)

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.