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 31, 2018	73.57	74.71	73.46	74.38	462,506	+1.08(+1.48%)
Dec 28, 2018	74.20	74.54	72.70	73.30	785,060	-0.70(-0.95%)
Dec 27, 2018	72.14	74.00	71.42	74.00	657,614	+0.64(+0.88%)
Dec 26, 2018	70.66	73.42	69.83	73.36	878,760	+2.99(+4.24%)
Dec 24, 2018	72.79	73.07	70.29	70.37	584,884	-2.92(-3.99%)
Dec 21, 2018	74.75	76.04	73.08	73.29	1,211,132	-1.74(-2.33%)
Dec 20, 2018	76.40	76.93	74.59	75.04	938,587	-1.47(-1.92%)
Dec 19, 2018	78.78	79.67	76.04	76.50	1,786,564	-2.17(-2.76%)
Dec 18, 2018	78.83	79.67	78.20	78.68	852,051	+0.60(+0.76%)
Dec 17, 2018	80.45	80.45	77.58	78.08	699,996	-2.50(-3.10%)
Dec 14, 2018	80.49	82.01	79.79	80.58	684,650	-0.82(-1.01%)
Dec 13, 2018	82.14	82.74	81.17	81.40	614,362	-0.37(-0.46%)
Dec 12, 2018	82.40	83.22	81.70	81.77	481,236	+0.49(+0.61%)
Dec 11, 2018	82.47	82.54	80.96	81.28	734,532	+0.07(+0.09%)
Dec 10, 2018	82.60	82.89	79.65	81.21	745,728	-1.34(-1.62%)
Dec 07, 2018	83.64	84.18	81.92	82.55	587,581	-1.00(-1.19%)
Dec 06, 2018	83.02	83.54	81.08	83.54	810,058	-0.50(-0.60%)
Dec 04, 2018	86.25	86.57	83.80	84.04	682,861	-2.63(-3.03%)

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.