Indicators

Allegion Plc (NY: ALLE )

125.09 -1.45 (-1.14%)

Streaming Delayed Price Updated: 9:37 AM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	108.48	110.05	105.58	108.44	1,321,815	-3.01(-2.70%)
Feb 27, 2020	114.77	117.20	111.38	111.45	1,279,770	-5.17(-4.43%)
Feb 26, 2020	117.53	118.61	115.29	116.61	858,790	-0.32(-0.27%)
Feb 25, 2020	120.16	120.41	116.75	116.94	830,191	-2.78(-2.32%)
Feb 24, 2020	118.13	120.60	117.88	119.72	717,967	-1.54(-1.27%)
Feb 21, 2020	121.87	121.88	120.09	121.25	677,185	-1.20(-0.98%)
Feb 20, 2020	121.43	124.44	119.47	122.45	1,321,192	-1.24(-1.00%)
Feb 19, 2020	126.34	127.02	122.96	123.69	813,035	-3.02(-2.38%)
Feb 18, 2020	125.36	126.96	123.17	126.70	1,097,382	-4.28(-3.27%)
Feb 14, 2020	128.96	131.31	128.84	130.99	793,301	+1.95(+1.51%)
Feb 13, 2020	128.74	129.80	128.46	129.03	857,658	-1.64(-1.26%)
Feb 12, 2020	129.94	130.82	129.00	130.67	640,815	+0.64(+0.49%)
Feb 11, 2020	129.03	130.16	128.10	130.03	488,427	+1.42(+1.11%)
Feb 10, 2020	126.10	128.63	126.10	128.61	669,406	+2.21(+1.75%)
Feb 07, 2020	124.83	127.20	124.50	126.40	829,885	+1.54(+1.23%)
Feb 06, 2020	126.03	126.11	124.13	124.86	689,180	-0.82(-0.65%)
Feb 05, 2020	128.79	129.24	125.31	125.69	811,274	-1.86(-1.46%)
Feb 04, 2020	126.18	127.73	126.01	127.54	679,700	+2.89(+2.32%)

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.