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 (%)
Jan 29, 2016	54.17	55.19	53.84	55.11	744,715	+1.22(+2.26%)
Jan 28, 2016	54.65	54.75	53.47	53.89	734,224	-0.46(-0.85%)
Jan 27, 2016	54.31	55.12	54.03	54.35	782,750	-0.19(-0.35%)
Jan 26, 2016	53.73	54.71	53.48	54.54	701,165	+0.68(+1.27%)
Jan 25, 2016	54.32	54.92	53.53	53.86	1,224,932	-0.70(-1.28%)
Jan 22, 2016	52.92	54.71	52.90	54.56	1,194,468	+2.50(+4.81%)
Jan 21, 2016	52.27	52.57	50.74	52.06	1,266,567	-0.18(-0.35%)
Jan 20, 2016	52.37	52.82	50.53	52.24	1,489,267	-0.55(-1.03%)
Jan 19, 2016	54.64	54.79	52.12	52.79	1,098,951	-0.61(-1.14%)
Jan 15, 2016	54.98	53.40	53.40	53.40	1,353,325	-1.41(-2.57%)
Jan 14, 2016	54.42	55.45	53.73	54.81	1,021,294	+1.29(+2.41%)
Jan 13, 2016	55.08	55.23	53.38	53.52	564,135	-1.18(-2.16%)
Jan 12, 2016	54.56	54.99	53.99	54.70	573,129	+0.56(+1.04%)
Jan 11, 2016	54.62	55.00	53.67	54.13	618,327	-0.25(-0.47%)
Jan 08, 2016	55.78	56.15	54.25	54.39	742,581	-1.08(-1.95%)
Jan 07, 2016	56.08	56.68	55.28	55.47	674,859	-1.65(-2.88%)
Jan 06, 2016	57.89	58.08	56.77	57.12	555,489	-1.54(-2.62%)
Jan 05, 2016	58.76	59.51	58.33	58.66	577,643	-0.06(-0.11%)

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.