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 (%)
Apr 29, 2022	114.50	115.16	110.43	110.66	922,152	-4.80(-4.16%)
Apr 28, 2022	113.22	116.62	111.63	115.46	1,262,063	+3.08(+2.74%)
Apr 27, 2022	110.55	112.93	109.48	112.38	1,923,736	+1.73(+1.57%)
Apr 26, 2022	110.73	113.26	108.79	110.65	1,206,804	-0.47(-0.43%)
Apr 25, 2022	110.46	111.15	107.88	111.12	1,092,717	+0.20(+0.18%)
Apr 22, 2022	110.73	112.66	109.51	110.92	1,817,193	+2.34(+2.16%)
Apr 21, 2022	110.27	111.09	107.94	108.57	530,495	-0.48(-0.44%)
Apr 20, 2022	106.94	109.62	106.94	109.06	647,230	+3.20(+3.02%)
Apr 19, 2022	103.74	105.98	103.74	105.86	410,958	+2.60(+2.52%)
Apr 18, 2022	103.54	104.80	102.82	103.26	354,720	-0.80(-0.77%)
Apr 14, 2022	105.42	106.41	103.83	104.06	763,734	-0.74(-0.70%)
Apr 13, 2022	102.48	105.17	102.48	104.80	853,486	+2.31(+2.26%)
Apr 12, 2022	103.77	105.07	101.77	102.48	664,438	-0.70(-0.68%)
Apr 11, 2022	102.98	104.41	102.88	103.18	588,743	-0.17(-0.17%)
Apr 08, 2022	104.92	104.98	102.68	103.35	694,758	-1.70(-1.61%)
Apr 07, 2022	102.78	105.64	102.67	105.05	1,039,475	+1.43(+1.38%)
Apr 06, 2022	105.07	105.72	103.13	103.61	1,059,873	-3.06(-2.87%)
Apr 05, 2022	107.24	108.26	106.24	106.68	483,193	-1.13(-1.05%)
Apr 04, 2022	107.79	108.22	106.28	107.81	402,567	-0.21(-0.20%)

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.