Indicators

Allegion Plc (NY: ALLE )

122.88 +0.62 (+0.51%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	110.36	111.10	108.93	110.52	1,031,084	-0.56(-0.50%)
Feb 25, 2022	107.88	111.32	108.34	111.08	782,020	+3.28(+3.04%)
Feb 24, 2022	103.66	108.02	103.10	107.80	1,148,043	+2.06(+1.95%)
Feb 23, 2022	109.93	110.42	105.19	105.73	1,033,166	-3.81(-3.48%)
Feb 22, 2022	109.77	111.20	108.58	109.55	613,461	-0.60(-0.54%)
Feb 18, 2022				110.15	0	-0.44(-0.40%)
Feb 17, 2022	110.38	112.76	109.86	110.59	990,821	-0.63(-0.56%)
Feb 16, 2022	111.98	113.26	109.27	111.22	2,063,394	-1.78(-1.58%)
Feb 15, 2022	109.63	115.93	109.63	113.00	1,501,456	-1.20(-1.05%)
Feb 14, 2022	115.03	115.81	112.60	114.20	753,782	-0.52(-0.45%)
Feb 11, 2022	116.65	117.92	113.86	114.72	590,835	-1.76(-1.51%)
Feb 10, 2022	118.38	119.36	115.84	116.48	885,680	-4.33(-3.59%)
Feb 09, 2022	119.33	121.01	118.23	120.81	1,005,477	+3.34(+2.84%)
Feb 08, 2022	116.50	118.27	115.80	117.47	515,203	+1.22(+1.05%)
Feb 07, 2022	116.04	118.04	115.09	116.25	1,154,874	+1.17(+1.01%)
Feb 04, 2022	112.08	115.81	111.56	115.09	1,340,661	+3.03(+2.70%)
Feb 03, 2022	115.14		111.84	112.06	1,156,628	-3.93(-3.39%)
Feb 02, 2022	116.11	117.74	114.92	115.98	756,274	+0.17(+0.15%)

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.