Skip to main content

Allegion Plc (NY: ALLE )

134.77 +0.53 (+0.39%)
Streaming Delayed Price Updated: 12:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 85.57 86.37 84.68 85.23 1,208,362 -0.15(-0.17%)
Nov 29, 2018 85.36 86.44 84.64 85.38 795,306 -0.42(-0.49%)
Nov 28, 2018 84.05 86.44 83.88 85.80 842,125 +1.81(+2.16%)
Nov 27, 2018 83.25 84.35 83.00 83.99 671,890 +0.45(+0.53%)
Nov 26, 2018 83.75 83.89 82.99 83.54 1,042,202 +0.61(+0.74%)
Nov 23, 2018 83.30 83.73 82.45 82.93 304,750 -0.64(-0.77%)
Nov 21, 2018 83.57 83.57 83.57 0 +0.98(+1.18%)
Nov 20, 2018 82.59 83.46 82.16 82.59 639,580 -0.64(-0.77%)
Nov 19, 2018 83.00 83.69 82.80 83.23 748,701 +0.16(+0.19%)
Nov 16, 2018 81.95 83.44 81.63 83.07 600,366 +0.75(+0.92%)
Nov 15, 2018 80.53 83.33 80.30 82.32 851,961 +1.26(+1.55%)
Nov 14, 2018 83.17 83.55 80.43 81.06 733,288 -1.64(-1.98%)
Nov 13, 2018 82.86 84.35 82.58 82.70 713,815 +0.26(+0.32%)
Nov 12, 2018 83.22 83.39 82.25 82.44 377,262 -0.74(-0.89%)
Nov 09, 2018 83.80 84.22 82.70 83.19 542,769 -0.96(-1.14%)
Nov 08, 2018 83.55 84.40 83.11 84.14 468,033 +0.60(+0.72%)
Nov 07, 2018 83.59 83.74 82.30 83.54 516,027 +0.61(+0.74%)
Nov 06, 2018 82.22 83.22 81.69 82.93 343,502 +0.47(+0.58%)
Nov 05, 2018 82.35 83.03 81.81 82.45 675,064 +0.43(+0.52%)
Nov 02, 2018 82.06 82.82 81.31 82.02 740,598 +0.68(+0.84%)
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.