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 (%)
Feb 29, 2016	58.14	58.44	57.25	57.31	1,239,897	-0.80(-1.38%)
Feb 26, 2016	58.22	58.67	57.43	58.11	823,199	+0.07(+0.13%)
Feb 25, 2016	57.05	58.10	55.12	58.04	1,002,699	+1.06(+1.87%)
Feb 24, 2016	54.99	57.10	54.59	56.97	1,115,540	+1.38(+2.49%)
Feb 23, 2016	55.31	56.40	55.06	55.59	816,738	+0.04(+0.07%)
Feb 22, 2016	53.45	55.88	53.71	55.55	1,086,687	+2.10(+3.93%)
Feb 19, 2016	53.21	53.49	53.21	53.45	2,732,897	+0.15(+0.29%)
Feb 18, 2016	53.75	54.03	53.11	53.30	1,085,410	-0.20(-0.37%)
Feb 17, 2016	53.58	54.17	53.15	53.50	1,304,173	+0.28(+0.53%)
Feb 16, 2016	53.11	53.50	51.74	53.21	1,294,528	+0.91(+1.74%)
Feb 12, 2016	52.84	52.30	52.30	52.30	2,054,742	+0.69(+1.34%)
Feb 11, 2016	51.11	53.46	49.53	51.61	2,793,110	+1.72(+3.45%)
Feb 10, 2016	49.86	51.41	49.49	49.89	1,369,596	+0.52(+1.05%)
Feb 09, 2016	48.51	49.99	48.38	49.38	1,567,307	+0.46(+0.95%)
Feb 08, 2016	50.38	50.83	48.17	48.91	2,375,596	-2.27(-4.44%)
Feb 05, 2016	54.42	54.90	50.95	51.19	1,788,843	-3.21(-5.90%)
Feb 04, 2016	53.96	55.46	53.87	54.40	596,719	+0.38(+0.71%)
Feb 03, 2016	54.02	54.12	52.49	54.02	986,745	+0.59(+1.11%)
Feb 02, 2016	54.53	54.53	53.04	53.42	1,338,237	-1.56(-2.85%)

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.