Indicators

Allegion Plc (NY: ALLE )

121.06 UNCHANGED

Streaming Delayed 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 (%)
Jul 31, 2017	75.05	75.35	74.29	74.75	669,188	-0.15(-0.20%)
Jul 28, 2017	74.82	75.45	73.82	74.90	800,521	+0.18(+0.25%)
Jul 27, 2017	72.68	74.77	71.42	74.72	1,490,804	+2.49(+3.45%)
Jul 26, 2017	72.72	73.06	72.21	72.22	927,427	-0.56(-0.77%)
Jul 25, 2017	74.37	74.60	72.46	72.78	740,832	-1.11(-1.51%)
Jul 24, 2017	73.92	74.25	73.33	73.90	310,837	-0.09(-0.12%)
Jul 21, 2017	74.36	74.79	73.72	73.99	436,213	-0.63(-0.84%)
Jul 20, 2017	74.41	74.66	73.72	74.61	574,825	+0.36(+0.48%)
Jul 19, 2017	74.27	74.53	74.07	74.26	329,361	+0.09(+0.12%)
Jul 18, 2017	74.16	74.43	73.75	74.16	406,750	-0.21(-0.28%)
Jul 17, 2017	74.33	74.39	74.04	74.38	321,493	+0.06(+0.07%)
Jul 14, 2017	74.36	74.80	74.03	74.32	476,730	-0.02(-0.02%)
Jul 13, 2017	75.43	76.09	74.17	74.34	588,629	-1.10(-1.46%)
Jul 12, 2017	75.49	75.94	75.07	75.44	407,561	+0.48(+0.64%)
Jul 11, 2017	74.88	75.30	74.56	74.96	385,468	-0.06(-0.07%)
Jul 10, 2017	74.85	75.31	74.61	75.02	513,640	+0.29(+0.38%)
Jul 07, 2017	74.39	75.12	73.81	74.73	449,925	+0.52(+0.69%)
Jul 06, 2017	75.38	75.38	74.07	74.22	461,391	-1.36(-1.80%)
Jul 05, 2017	75.04	76.28	74.86	75.58	453,042	+0.71(+0.95%)

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.