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 (%)
Dec 31, 2018	73.55	74.68	73.43	74.36	462,673	+1.08(+1.48%)
Dec 28, 2018	74.17	74.52	72.68	73.27	785,344	-0.70(-0.95%)
Dec 27, 2018	72.12	73.97	71.39	73.97	657,852	+0.64(+0.88%)
Dec 26, 2018	70.63	73.40	69.80	73.33	879,078	+2.99(+4.24%)
Dec 24, 2018	72.76	73.04	70.26	70.35	585,095	-2.92(-3.99%)
Dec 21, 2018	74.72	76.01	73.05	73.27	1,211,570	-1.74(-2.33%)
Dec 20, 2018	76.37	76.90	74.56	75.01	938,927	-1.46(-1.92%)
Dec 19, 2018	78.75	79.65	76.01	76.47	1,787,211	-2.17(-2.76%)
Dec 18, 2018	78.81	79.64	78.17	78.65	852,359	+0.60(+0.76%)
Dec 17, 2018	80.42	80.42	77.55	78.05	700,249	-2.50(-3.10%)
Dec 14, 2018	80.46	81.98	79.76	80.55	684,898	-0.82(-1.01%)
Dec 13, 2018	82.11	82.71	81.14	81.37	614,585	-0.37(-0.46%)
Dec 12, 2018	82.37	83.19	81.67	81.74	481,410	+0.49(+0.61%)
Dec 11, 2018	82.44	82.51	80.93	81.25	734,798	+0.07(+0.09%)
Dec 10, 2018	82.57	82.86	79.62	81.18	745,998	-1.34(-1.62%)
Dec 07, 2018	83.61	84.15	81.89	82.52	587,793	-1.00(-1.19%)
Dec 06, 2018	82.99	83.51	81.05	83.51	810,351	-0.50(-0.60%)
Dec 04, 2018	86.22	86.54	83.77	84.01	683,108	-2.62(-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.