Skip to main content

Allegion Plc (NY: ALLE )

134.71 +0.47 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 93.42 94.71 92.51 94.25 970,185 -0.20(-0.21%)
May 28, 2020 95.14 96.04 93.02 94.45 682,706 +0.83(+0.89%)
May 27, 2020 94.16 94.93 92.35 93.62 902,924 +1.31(+1.42%)
May 26, 2020 91.66 93.17 91.10 92.31 789,211 +3.17(+3.55%)
May 22, 2020 89.22 89.43 87.85 89.14 526,345 +0.27(+0.31%)
May 21, 2020 88.84 90.30 88.41 88.87 1,028,978 -3.16(-3.43%)
May 20, 2020 90.53 92.50 90.17 92.02 861,797 +2.92(+3.28%)
May 19, 2020 90.35 92.14 88.97 89.10 754,075 -1.54(-1.70%)
May 18, 2020 90.97 92.37 90.52 90.64 768,800 +2.78(+3.16%)
May 15, 2020 87.71 89.32 87.01 87.86 810,251 -0.60(-0.67%)
May 14, 2020 87.32 88.51 84.92 88.46 1,526,095 -0.09(-0.10%)
May 13, 2020 93.31 94.40 87.69 88.54 961,242 -5.73(-6.08%)
May 12, 2020 96.61 97.90 94.23 94.27 569,809 -1.85(-1.93%)
May 11, 2020 96.04 97.08 94.56 96.13 561,087 -0.56(-0.58%)
May 08, 2020 96.37 98.12 95.98 96.68 433,579 +2.01(+2.13%)
May 07, 2020 93.73 95.68 93.73 94.67 961,265 +2.03(+2.19%)
May 06, 2020 92.22 94.17 91.51 92.64 887,394 +1.18(+1.29%)
May 05, 2020 90.35 92.56 89.71 91.46 795,417 +1.87(+2.09%)
May 04, 2020 91.12 91.12 89.24 89.58 705,104 -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.