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 (%)
Jul 29, 2022	101.76	103.47	99.61	102.76	1,028,507	+1.35(+1.33%)
Jul 28, 2022	100.67	101.99	97.17	101.41	1,124,357	+0.12(+0.11%)
Jul 27, 2022	100.52	101.83	99.55	101.30	764,564	+1.46(+1.46%)
Jul 26, 2022	99.73	100.01	98.32	99.84	547,519	-0.31(-0.31%)
Jul 25, 2022	100.34	100.75	99.43	100.15	409,987	-0.37(-0.37%)
Jul 22, 2022	101.10	101.90	99.86	100.52	461,627	-0.07(-0.07%)
Jul 21, 2022	98.76	100.67	98.09	100.59	712,108	+1.80(+1.82%)
Jul 20, 2022	97.98	99.10	97.23	98.79	472,045	+1.09(+1.11%)
Jul 19, 2022	94.47	97.97	94.26	97.70	551,278	+4.71(+5.06%)
Jul 18, 2022	94.49	94.70	92.50	92.99	673,017	-1.32(-1.40%)
Jul 15, 2022	94.63	94.93	93.40	94.32	399,415	+1.37(+1.47%)
Jul 14, 2022	91.22	93.04	91.02	92.94	531,600	+0.14(+0.15%)
Jul 13, 2022	92.28	93.68	90.81	92.81	752,242	-1.41(-1.50%)
Jul 12, 2022	94.82	96.52	93.29	94.22	796,444	-0.95(-1.00%)
Jul 11, 2022	94.39	95.95	94.19	95.17	468,280	-0.63(-0.66%)
Jul 08, 2022	97.37	97.88	95.19	95.80	635,404	-2.40(-2.45%)
Jul 07, 2022	98.15	98.52	96.69	98.20	389,554	+0.30(+0.31%)
Jul 06, 2022	98.20	98.63	96.43	97.90	554,248	+0.28(+0.29%)
Jul 05, 2022	95.81	97.73	94.86	97.62	598,953	+0.78(+0.80%)

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.