Indicators

Allegion Plc (NY: ALLE )

124.13 -0.24 (-0.19%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		73.49	73.49	73.49	0	+0.00(+0.00%)
Dec 28, 2017	74.13	74.56	72.67	73.49	1,216,901	-0.41(-0.55%)
Dec 27, 2017	74.51	74.61	73.89	73.90	518,889	-0.36(-0.49%)
Dec 26, 2017	74.17	74.61	73.91	74.26	272,213	+0.05(+0.06%)
Dec 22, 2017	74.92	75.80	74.13	74.21	376,943	-0.61(-0.81%)
Dec 21, 2017	75.26	75.52	74.74	74.82	653,259	+0.00(+0.00%)
Dec 20, 2017	74.26	75.25	73.93	74.82	1,062,336	+0.86(+1.16%)
Dec 19, 2017	76.18	76.18	73.94	73.96	1,286,834	-2.30(-3.02%)
Dec 18, 2017	76.56	77.08	76.14	76.26	926,612	+0.26(+0.34%)
Dec 15, 2017	75.89	76.44	75.55	76.01	1,360,602	+0.70(+0.93%)
Dec 14, 2017	76.23	76.66	75.22	75.30	635,664	-0.89(-1.16%)
Dec 13, 2017	76.08	76.68	75.46	76.19	784,139	+0.45(+0.60%)
Dec 12, 2017	75.74	75.98	75.30	75.74	463,104	-0.02(-0.02%)
Dec 11, 2017	75.74	75.99	75.08	75.76	794,317	-0.27(-0.35%)
Dec 08, 2017	77.24	77.24	75.88	76.02	609,815	-0.60(-0.78%)
Dec 07, 2017	75.66	76.67	75.61	76.62	698,030	+1.22(+1.61%)
Dec 06, 2017	75.60	75.96	75.03	75.40	578,367	-0.19(-0.26%)
Dec 05, 2017	76.79	77.17	75.60	75.60	588,131	-1.32(-1.71%)
Dec 04, 2017	78.72	78.76	76.87	76.92	831,470	-1.06(-1.36%)

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.