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 (%)
Apr 28, 2023	109.55	110.14	107.36	108.74	1,252,735	-0.94(-0.86%)
Apr 27, 2023	108.80	110.31	106.95	109.69	1,431,857	+3.89(+3.67%)
Apr 26, 2023	107.19	108.80	105.38	105.80	2,993,729	+5.45(+5.43%)
Apr 25, 2023	101.64	102.48	100.32	100.35	1,387,675	-1.17(-1.15%)
Apr 24, 2023	101.74	102.08	100.64	101.52	875,114	+0.15(+0.15%)
Apr 21, 2023	102.80	102.81	101.13	101.37	683,027	-1.18(-1.15%)
Apr 20, 2023	101.97	103.02	101.55	102.55	777,590	+0.01(+0.01%)
Apr 19, 2023	102.17	102.91	101.77	102.54	535,407	-0.13(-0.12%)
Apr 18, 2023	103.59	104.60	101.86	102.67	777,539	-0.12(-0.11%)
Apr 17, 2023	101.52	103.07	101.15	102.79	1,033,162	+1.66(+1.64%)
Apr 14, 2023	100.55	102.33	100.05	101.12	1,025,013	+0.59(+0.59%)
Apr 13, 2023	100.03	101.06	98.42	100.53	671,977	+0.58(+0.58%)
Apr 12, 2023	100.39	101.08	99.78	99.95	556,741	+0.22(+0.22%)
Apr 11, 2023	99.47	100.68	98.78	99.74	653,916	+0.94(+0.95%)
Apr 10, 2023	97.17	98.85	97.17	98.80	534,402	+0.73(+0.74%)
Apr 06, 2023	97.45	98.18	96.51	98.07	850,213	+0.44(+0.45%)
Apr 05, 2023	97.69	98.24	96.46	97.63	1,339,933	-0.77(-0.78%)
Apr 04, 2023	104.31	104.31	97.51	98.40	1,332,632	-5.99(-5.74%)

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.