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 (%)
Feb 28, 2019	84.26	84.36	83.58	83.95	772,322	-0.44(-0.52%)
Feb 27, 2019	82.49	84.46	82.07	84.39	686,196	+1.67(+2.02%)
Feb 26, 2019	82.75	83.61	82.66	82.72	679,448	-0.06(-0.07%)
Feb 25, 2019	83.70	83.89	82.38	82.77	786,522	-0.93(-1.11%)
Feb 22, 2019	82.56	83.86	82.32	83.71	856,965	+1.37(+1.67%)
Feb 21, 2019	81.62	82.76	81.62	82.33	825,127	+0.26(+0.32%)
Feb 20, 2019	81.86	82.28	80.22	82.07	1,362,224	-0.07(-0.08%)
Feb 19, 2019	82.23	84.61	81.35	82.14	2,144,949	-3.30(-3.87%)
Feb 15, 2019	86.18	86.27	84.73	85.44	2,320,997	-0.11(-0.13%)
Feb 14, 2019	87.27	87.27	85.54	85.55	1,117,062	-1.95(-2.23%)
Feb 13, 2019	87.01	87.58	86.51	87.50	636,515	+0.68(+0.78%)
Feb 12, 2019	86.08	86.94	85.93	86.82	579,076	+1.43(+1.67%)
Feb 11, 2019	85.37	85.87	85.11	85.39	476,997	+0.11(+0.13%)
Feb 08, 2019	84.41	85.28	83.92	85.28	746,053	+0.61(+0.72%)
Feb 07, 2019	83.54	84.69	82.72	84.68	579,772	+1.03(+1.23%)
Feb 06, 2019	83.00	83.81	82.60	83.65	788,366	+0.50(+0.61%)
Feb 05, 2019	81.71	83.37	81.71	83.15	737,555	+1.70(+2.09%)
Feb 04, 2019	80.78	81.47	80.25	81.45	449,633	+0.49(+0.61%)

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.