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 (%)
May 28, 2021	134.14	135.17	134.11	134.46	470,886	+0.29(+0.21%)
May 27, 2021	133.92	134.50	133.05	134.17	849,698	+1.06(+0.80%)
May 26, 2021	133.01	133.93	132.69	133.11	428,980	-0.16(-0.12%)
May 25, 2021	132.85	134.12	132.36	133.27	668,783	+0.49(+0.37%)
May 24, 2021	132.08	132.94	131.44	132.78	689,623	+1.17(+0.89%)
May 21, 2021	132.31	133.51	131.09	131.61	493,036	-0.12(-0.09%)
May 20, 2021	132.31	132.73	131.31	131.73	446,974	-0.03(-0.02%)
May 19, 2021	129.72	132.07	129.59	131.76	573,871	+0.45(+0.34%)
May 18, 2021	133.02	133.42	131.23	131.31	529,179	-1.67(-1.25%)
May 17, 2021	133.55	134.26	132.68	132.97	377,075	-1.26(-0.94%)
May 14, 2021	133.60	135.37	133.52	134.24	522,967	+0.99(+0.75%)
May 13, 2021	129.98	133.99	129.78	133.24	689,759	+3.66(+2.82%)
May 12, 2021	133.57	133.66	129.13	129.59	831,852	-4.16(-3.11%)
May 11, 2021	135.58	135.94	133.11	133.75	632,183	-2.69(-1.97%)
May 10, 2021	135.87	138.55	135.87	136.44	911,814	+1.24(+0.92%)
May 07, 2021	134.10	136.10	133.90	135.19	705,032	+1.04(+0.78%)
May 06, 2021	130.79	134.28	130.46	134.15	834,880	+3.75(+2.88%)
May 05, 2021	131.15	131.81	129.00	130.40	958,281	-1.12(-0.85%)
May 04, 2021	129.82	131.86	129.80	131.52	958,710	+1.28(+0.99%)

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.