Indicators

Allegion Plc (NY: ALLE )

121.06 -0.50 (-0.41%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		73.52	73.52	73.52	0	+0.00(+0.00%)
Dec 28, 2017	74.16	74.59	72.70	73.52	1,216,460	-0.41(-0.55%)
Dec 27, 2017	74.54	74.64	73.92	73.93	518,701	-0.36(-0.49%)
Dec 26, 2017	74.19	74.64	73.94	74.29	272,114	+0.05(+0.06%)
Dec 22, 2017	74.94	75.83	74.16	74.24	376,807	-0.61(-0.81%)
Dec 21, 2017	75.28	75.54	74.77	74.85	653,022	+0.00(+0.00%)
Dec 20, 2017	74.29	75.28	73.96	74.85	1,061,952	+0.86(+1.16%)
Dec 19, 2017	76.21	76.21	73.96	73.99	1,286,368	-2.30(-3.02%)
Dec 18, 2017	76.59	77.10	76.17	76.29	926,277	+0.26(+0.34%)
Dec 15, 2017	75.91	76.47	75.58	76.03	1,360,110	+0.70(+0.93%)
Dec 14, 2017	76.25	76.69	75.25	75.33	635,434	-0.89(-1.16%)
Dec 13, 2017	76.11	76.70	75.49	76.22	783,855	+0.45(+0.60%)
Dec 12, 2017	75.76	76.00	75.33	75.76	462,936	-0.02(-0.02%)
Dec 11, 2017	75.76	76.01	75.11	75.78	794,029	-0.27(-0.35%)
Dec 08, 2017	77.27	77.27	75.90	76.05	609,594	-0.60(-0.78%)
Dec 07, 2017	75.69	76.70	75.64	76.65	697,777	+1.22(+1.61%)
Dec 06, 2017	75.63	75.99	75.06	75.43	578,158	-0.19(-0.26%)
Dec 05, 2017	76.82	77.20	75.63	75.63	587,919	-1.32(-1.71%)
Dec 04, 2017	78.75	78.79	76.90	76.94	831,169	-1.06(-1.36%)

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.