Indicators

Allegion Plc (NY: ALLE )

121.97 -2.84 (-2.28%)

Streaming Delayed Price Updated: 3:31 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	104.23	104.40	101.77	102.15	809,282	-3.31(-3.14%)
Jan 28, 2021	108.02	109.62	105.11	105.46	1,241,062	-1.59(-1.49%)
Jan 27, 2021	104.95	108.51	103.25	107.05	896,080	+0.85(+0.80%)
Jan 26, 2021	107.64	108.38	105.50	106.20	578,003	-0.79(-0.74%)
Jan 25, 2021	107.67	107.79	106.07	107.00	645,095	-1.45(-1.34%)
Jan 22, 2021	109.06	109.26	107.17	108.45	609,711	-1.37(-1.24%)
Jan 21, 2021	108.98	110.73	108.58	109.81	972,333	+0.81(+0.74%)
Jan 20, 2021	109.82	109.83	108.02	109.00	752,491	-0.50(-0.45%)
Jan 19, 2021	109.71	111.14	109.40	109.50	395,760	+0.29(+0.26%)
Jan 15, 2021	110.06	110.29	107.92	109.21	528,207	-1.79(-1.61%)
Jan 14, 2021	112.03	112.34	110.44	111.00	583,129	-0.70(-0.62%)
Jan 13, 2021	114.00	114.58	111.65	111.69	456,305	-2.74(-2.39%)
Jan 12, 2021	114.80	115.79	113.85	114.43	717,053	-0.43(-0.37%)
Jan 11, 2021	113.12	115.49	113.03	114.86	533,338	+0.33(+0.29%)
Jan 08, 2021	114.88	115.81	112.72	114.53	555,235	-0.40(-0.35%)
Jan 07, 2021	113.08	115.51	112.45	114.93	879,514	+2.95(+2.63%)
Jan 06, 2021	110.55	114.83	110.55	111.98	987,681	+2.49(+2.28%)
Jan 05, 2021	108.96	110.62	108.62	109.49	719,102	+0.21(+0.19%)

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.