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 29, 2016	66.51	67.12	65.93	66.11	1,055,451	-0.36(-0.54%)
Jul 28, 2016	66.44	67.06	65.90	66.47	920,890	+0.82(+1.25%)
Jul 27, 2016	66.26	66.30	65.27	65.65	830,593	-0.53(-0.80%)
Jul 26, 2016	65.71	66.36	65.64	66.18	634,320	+0.54(+0.82%)
Jul 25, 2016	65.43	65.74	65.27	65.64	427,074	-0.43(-0.65%)
Jul 22, 2016	65.27	66.16	65.06	66.07	515,745	+0.71(+1.09%)
Jul 21, 2016	65.69	65.71	65.19	65.36	281,741	-0.34(-0.51%)
Jul 20, 2016	65.69	65.94	65.28	65.69	348,063	+0.08(+0.13%)
Jul 19, 2016	64.70	65.69	64.62	65.61	878,567	+0.82(+1.27%)
Jul 18, 2016	65.16	65.30	64.62	64.79	319,040	-0.37(-0.57%)
Jul 15, 2016	65.04	65.36	64.73	65.16	397,458	+0.31(+0.48%)
Jul 14, 2016	64.91	65.22	64.71	64.85	506,347	+0.52(+0.81%)
Jul 13, 2016	64.85	64.85	64.12	64.33	363,129	-0.08(-0.13%)
Jul 12, 2016	64.14	64.64	64.02	64.42	468,285	+0.55(+0.86%)
Jul 11, 2016	63.93	64.51	63.79	63.87	549,416	+0.17(+0.27%)
Jul 08, 2016	63.15	63.89	62.69	63.69	423,067	+1.00(+1.60%)
Jul 07, 2016	62.55	63.01	62.17	62.69	364,767	+0.35(+0.56%)
Jul 06, 2016	62.04	62.67	61.61	62.34	1,073,919	+0.23(+0.37%)
Jul 05, 2016	62.43	62.60	61.67	62.11	499,080	-0.72(-1.15%)

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.