Indicators

Allegion Plc (NY: ALLE )

126.97 +1.55 (+1.24%)

Official Closing Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	93.46	94.74	92.54	94.29	969,834	-0.20(-0.21%)
May 28, 2020	95.18	96.08	93.05	94.49	682,459	+0.83(+0.89%)
May 27, 2020	94.19	94.96	92.38	93.66	902,597	+1.31(+1.42%)
May 26, 2020	91.70	93.20	91.13	92.34	788,925	+3.17(+3.55%)
May 22, 2020	89.25	89.47	87.88	89.17	526,155	+0.27(+0.31%)
May 21, 2020	88.87	90.34	88.44	88.90	1,028,606	-3.16(-3.43%)
May 20, 2020	90.56	92.53	90.20	92.06	861,485	+2.92(+3.28%)
May 19, 2020	90.38	92.17	89.00	89.13	753,802	-1.54(-1.70%)
May 18, 2020	91.00	92.41	90.55	90.68	768,522	+2.78(+3.16%)
May 15, 2020	87.74	89.35	87.04	87.90	809,957	-0.60(-0.67%)
May 14, 2020	87.35	88.54	84.95	88.49	1,525,543	-0.09(-0.10%)
May 13, 2020	93.34	94.43	87.73	88.58	960,894	-5.73(-6.08%)
May 12, 2020	96.64	97.94	94.26	94.31	569,603	-1.85(-1.93%)
May 11, 2020	96.08	97.12	94.59	96.16	560,884	-0.56(-0.58%)
May 08, 2020	96.41	98.16	96.01	96.72	433,422	+2.01(+2.13%)
May 07, 2020	93.76	95.72	93.76	94.71	960,917	+2.03(+2.19%)
May 06, 2020	92.26	94.20	91.55	92.67	887,073	+1.18(+1.29%)
May 05, 2020	90.38	92.60	89.74	91.49	795,130	+1.87(+2.09%)
May 04, 2020	91.15	91.15	89.28	89.62	704,849	-2.57(-2.79%)

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.