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 (%)
Feb 28, 2017	67.59	67.74	66.47	66.51	839,435	-0.93(-1.37%)
Feb 27, 2017	67.72	68.00	67.38	67.44	620,103	-0.32(-0.47%)
Feb 24, 2017	67.39	67.78	67.14	67.76	551,343	+0.00(+0.00%)
Feb 23, 2017	68.21	68.26	67.41	67.76	591,172	-0.10(-0.15%)
Feb 22, 2017	68.10	68.72	67.72	67.86	689,432	-0.41(-0.60%)
Feb 21, 2017	67.07	68.42	67.05	68.27	1,222,765	+1.14(+1.69%)
Feb 17, 2017		67.14	67.14	67.14	0	+0.31(+0.47%)
Feb 16, 2017	65.88	66.99	65.88	66.83	1,164,745	+1.01(+1.53%)
Feb 15, 2017	64.91	65.96	64.91	65.82	1,242,176	+0.69(+1.06%)
Feb 14, 2017	65.38	65.55	64.92	65.13	759,040	-0.34(-0.52%)
Feb 13, 2017	66.16	66.41	65.23	65.47	613,461	-0.43(-0.65%)
Feb 10, 2017	65.79	66.30	65.52	65.90	1,199,768	+0.17(+0.26%)
Feb 09, 2017	62.02	65.97	61.41	65.73	2,714,323	+3.78(+6.11%)
Feb 08, 2017	61.41	62.12	61.14	61.94	1,007,001	+0.53(+0.87%)
Feb 07, 2017	61.62	62.08	61.22	61.41	952,752	-0.29(-0.48%)
Feb 06, 2017	61.50	61.70	60.98	61.70	683,869	+0.01(+0.01%)
Feb 03, 2017	61.04	61.75	60.66	61.69	1,037,284	+1.57(+2.61%)
Feb 02, 2017	60.10	60.25	59.61	60.13	1,082,747	-0.29(-0.49%)

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.