Indicators

Allegion Plc (NY: ALLE )

123.96 -0.41 (-0.33%)

Streaming Delayed Price Updated: 10:03 AM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	134.19	135.22	134.16	134.50	470,715	+0.29(+0.21%)
May 27, 2021	133.97	134.54	133.10	134.22	849,391	+1.06(+0.80%)
May 26, 2021	133.06	133.98	132.74	133.16	428,825	-0.16(-0.12%)
May 25, 2021	132.90	134.17	132.41	133.32	668,542	+0.49(+0.37%)
May 24, 2021	132.13	132.99	131.49	132.83	689,374	+1.17(+0.89%)
May 21, 2021	132.36	133.56	131.13	131.66	492,857	-0.12(-0.09%)
May 20, 2021	132.36	132.78	131.35	131.78	446,813	-0.03(-0.02%)
May 19, 2021	129.77	132.12	129.63	131.81	573,663	+0.45(+0.34%)
May 18, 2021	133.07	133.47	131.28	131.35	528,988	-1.67(-1.25%)
May 17, 2021	133.59	134.31	132.72	133.02	376,939	-1.26(-0.94%)
May 14, 2021	133.65	135.41	133.57	134.28	522,778	+1.00(+0.75%)
May 13, 2021	130.02	134.04	129.82	133.29	689,509	+3.66(+2.82%)
May 12, 2021	133.62	133.71	129.18	129.63	831,551	-4.16(-3.11%)
May 11, 2021	135.62	135.99	133.16	133.80	631,954	-2.69(-1.97%)
May 10, 2021	135.92	138.60	135.92	136.49	911,485	+1.25(+0.92%)
May 07, 2021	134.15	136.15	133.95	135.24	704,777	+1.04(+0.78%)
May 06, 2021	130.84	134.33	130.51	134.20	834,578	+3.75(+2.88%)
May 05, 2021	131.19	131.86	129.05	130.44	957,934	-1.12(-0.85%)
May 04, 2021	129.87	131.91	129.85	131.57	958,364	+1.28(+0.98%)

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.