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 (%)
Apr 28, 2017	73.52	73.77	72.00	72.21	1,469,925	-1.82(-2.46%)
Apr 27, 2017	75.30	75.30	73.28	74.03	1,744,904	+0.83(+1.13%)
Apr 26, 2017	72.41	73.43	71.73	73.20	1,657,512	+0.89(+1.23%)
Apr 25, 2017	72.22	72.63	71.92	72.31	435,937	+0.47(+0.65%)
Apr 24, 2017	72.42	72.72	71.39	71.85	775,152	+0.30(+0.42%)
Apr 21, 2017	71.34	71.83	71.25	71.54	817,614	+0.17(+0.24%)
Apr 20, 2017	70.82	71.67	70.60	71.37	454,370	+0.82(+1.16%)
Apr 19, 2017	70.05	71.02	70.05	70.55	725,566	+0.82(+1.17%)
Apr 18, 2017	69.77	69.92	69.43	69.73	455,613	-0.27(-0.38%)
Apr 17, 2017	69.13	70.00	69.05	70.00	451,214	+1.03(+1.49%)
Apr 13, 2017	69.00	69.38	68.71	68.97	1,008,547	-0.12(-0.17%)
Apr 12, 2017	69.12	69.28	68.32	69.09	897,734	-0.05(-0.07%)
Apr 11, 2017	68.61	69.19	68.39	69.14	829,118	+0.62(+0.90%)
Apr 10, 2017	68.54	69.07	68.44	68.52	491,129	-0.06(-0.09%)
Apr 07, 2017	68.51	69.00	68.48	68.59	418,664	-0.01(-0.01%)
Apr 06, 2017	68.34	69.14	68.05	68.59	605,881	+0.52(+0.77%)
Apr 05, 2017	68.87	69.27	67.91	68.07	1,380,273	-0.71(-1.03%)
Apr 04, 2017	69.37	69.55	68.71	68.78	558,927	-0.75(-1.08%)

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.