Indicators

Allegion Plc (NY: ALLE )

121.06 -0.50 (-0.41%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	60.20	60.26	59.34	60.20	648,426	-0.16(-0.26%)
Jan 30, 2017	60.52	60.55	59.42	60.35	773,806	-0.62(-1.02%)
Jan 27, 2017	60.64	61.06	60.47	60.97	491,698	+0.52(+0.86%)
Jan 26, 2017	61.05	61.37	60.18	60.45	882,058	-0.60(-0.98%)
Jan 25, 2017	61.41	62.83	60.55	61.05	912,028	+0.16(+0.27%)
Jan 24, 2017	59.87	61.30	59.87	60.88	828,728	+1.24(+2.07%)
Jan 23, 2017	59.43	60.30	59.35	59.65	905,283	-0.08(-0.14%)
Jan 20, 2017	60.99	60.99	59.23	59.73	1,105,141	-1.30(-2.13%)
Jan 19, 2017	61.08	61.71	60.91	61.03	785,536	+0.09(+0.15%)
Jan 18, 2017	60.44	61.08	60.33	60.94	656,222	+0.56(+0.93%)
Jan 17, 2017	59.70	60.59	59.52	60.38	713,181	+0.34(+0.56%)
Jan 13, 2017		60.04	60.04	60.04	0	-0.57(-0.94%)
Jan 12, 2017	59.88	60.69	59.70	60.61	804,805	+0.39(+0.64%)
Jan 11, 2017	59.36	60.25	59.02	60.22	974,396	+1.10(+1.86%)
Jan 10, 2017	59.68	59.83	58.49	59.12	1,970,381	-0.84(-1.41%)
Jan 09, 2017	60.17	60.40	59.76	59.97	927,981	-0.43(-0.71%)
Jan 06, 2017	60.85	61.09	60.31	60.40	1,351,318	-0.37(-0.60%)
Jan 05, 2017	60.11	60.82	59.88	60.76	882,435	+0.33(+0.55%)
Jan 04, 2017	59.29	60.70	59.29	60.43	1,046,835	+1.13(+1.90%)

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.