Indicators

Allegion Plc (NY: ALLE )

124.15 -0.22 (-0.18%)

Streaming Delayed Price Updated: 11:49 AM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	102.37	103.76	101.63	103.70	996,929	+1.67(+1.64%)
Jun 27, 2019	101.15	102.11	100.72	102.03	393,856	+1.11(+1.10%)
Jun 26, 2019	101.13	101.74	100.30	100.93	567,219	+0.02(+0.02%)
Jun 25, 2019	101.45	101.70	100.70	100.91	621,237	-0.30(-0.30%)
Jun 24, 2019	101.50	102.17	100.94	101.21	414,730	+0.05(+0.05%)
Jun 21, 2019	101.68	101.82	100.67	101.16	771,362	-0.39(-0.39%)
Jun 20, 2019	101.23	102.65	100.43	101.56	551,515	+1.03(+1.03%)
Jun 19, 2019	99.69	100.64	98.69	100.53	412,375	+0.95(+0.95%)
Jun 18, 2019	98.97	100.33	98.41	99.58	661,983	+1.41(+1.43%)
Jun 17, 2019	99.48	99.78	97.94	98.17	1,391,297	-1.29(-1.29%)
Jun 14, 2019	98.68	99.68	97.86	99.46	662,310	+0.67(+0.67%)
Jun 13, 2019	98.53	99.02	98.09	98.79	609,432	+0.98(+1.00%)
Jun 12, 2019	98.35	98.66	97.60	97.81	531,156	-0.43(-0.44%)
Jun 11, 2019	99.10	99.17	97.55	98.24	571,158	-0.51(-0.51%)
Jun 10, 2019	97.85	98.83	97.73	98.75	434,232	+1.31(+1.34%)
Jun 07, 2019	97.69	97.78	96.80	97.44	476,349	+0.41(+0.42%)
Jun 06, 2019	96.50	97.27	96.05	97.03	541,322	+0.36(+0.38%)
Jun 05, 2019	94.57	96.90	93.99	96.66	631,806	+2.70(+2.88%)
Jun 04, 2019	93.72	94.34	92.68	93.96	1,671,477	+0.77(+0.82%)

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.