Indicators

Allegion Plc (NY: ALLE )

123.39 +1.13 (+0.92%)

Streaming Delayed Price Updated: 1:50 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	83.59	84.51	83.49	84.31	555,140	+0.54(+0.64%)
Sep 27, 2018	83.46	84.24	82.97	83.77	514,789	+0.43(+0.51%)
Sep 26, 2018	82.97	83.81	82.76	83.35	373,032	+0.37(+0.45%)
Sep 25, 2018	83.19	83.37	82.67	82.97	409,480	-0.24(-0.29%)
Sep 24, 2018	83.77	84.07	82.84	83.22	381,646	-0.63(-0.75%)
Sep 21, 2018	84.18	84.51	83.48	83.85	1,195,034	-0.78(-0.92%)
Sep 20, 2018	84.83	85.26	84.47	84.63	742,967	+0.31(+0.36%)
Sep 19, 2018	84.33	84.78	84.07	84.32	507,157	+0.20(+0.23%)
Sep 18, 2018	82.95	84.24	82.66	84.13	644,430	+1.38(+1.66%)
Sep 17, 2018	81.92	82.96	81.67	82.75	799,271	+1.00(+1.22%)
Sep 14, 2018	82.82	83.07	81.64	81.75	814,234	-1.22(-1.47%)
Sep 13, 2018	83.53	83.53	82.62	82.97	506,355	-0.37(-0.45%)
Sep 12, 2018	83.25	83.75	82.79	83.35	454,054	+0.04(+0.04%)
Sep 11, 2018	83.38	83.74	82.87	83.31	525,890	-0.09(-0.11%)
Sep 10, 2018	82.66	83.75	82.66	83.40	533,511	+1.01(+1.23%)
Sep 07, 2018	82.47	82.83	82.00	82.39	367,915	-0.20(-0.25%)
Sep 06, 2018	82.84	83.49	82.37	82.59	496,930	-0.25(-0.30%)
Sep 05, 2018	81.07	82.92	81.07	82.84	469,171	+1.90(+2.35%)

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.