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 28, 2018	80.39	80.41	77.69	77.70	1,236,821	-2.64(-3.29%)
Feb 27, 2018	80.93	81.15	80.08	80.34	1,319,147	-0.81(-1.00%)
Feb 26, 2018	79.95	81.29	79.41	81.15	1,085,714	+1.55(+1.95%)
Feb 23, 2018	79.90	80.45	79.28	79.60	864,483	+0.12(+0.15%)
Feb 22, 2018	80.61	81.56	79.04	79.48	1,149,525	-0.63(-0.78%)
Feb 21, 2018	79.56	81.18	78.92	80.11	1,265,318	+0.98(+1.24%)
Feb 20, 2018	79.64	81.67	78.80	79.13	1,793,792	+2.72(+3.55%)
Feb 16, 2018		76.41	76.41	76.41	0	+0.43(+0.56%)
Feb 15, 2018	74.64	76.27	74.38	75.99	742,085	+2.12(+2.86%)
Feb 14, 2018	72.91	74.36	72.74	73.87	1,163,579	+0.30(+0.40%)
Feb 13, 2018	73.41	74.27	72.92	73.58	674,709	-0.09(-0.13%)
Feb 12, 2018	73.11	74.27	72.96	73.67	1,094,047	+1.16(+1.61%)
Feb 09, 2018	72.25	72.99	70.34	72.50	1,372,063	+1.08(+1.51%)
Feb 08, 2018	73.83	74.12	71.35	71.42	965,053	-2.44(-3.30%)
Feb 07, 2018	73.66	75.01	73.66	73.86	626,157	-0.14(-0.19%)
Feb 06, 2018	71.73	74.76	70.91	74.00	1,225,663	+0.14(+0.19%)
Feb 05, 2018	75.28	76.07	72.98	73.86	734,034	-1.75(-2.31%)
Feb 02, 2018	78.03	78.15	75.21	75.61	970,477	-3.07(-3.90%)

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.