Indicators

Allegion Plc (NY: ALLE )

123.85 -1.02 (-0.82%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	96.57	98.48	96.57	97.49	757,328	+1.08(+1.12%)
Sep 27, 2019	96.99	97.20	95.86	96.41	362,104	-0.15(-0.16%)
Sep 26, 2019	95.77	96.97	95.36	96.56	605,759	+0.76(+0.80%)
Sep 25, 2019	95.50	95.83	94.99	95.80	522,228	+0.24(+0.26%)
Sep 24, 2019	95.59	96.28	95.18	95.56	628,949	+0.40(+0.43%)
Sep 23, 2019	94.98	95.67	94.96	95.15	400,089	-0.39(-0.40%)
Sep 20, 2019	96.22	96.60	95.32	95.54	646,600	-0.53(-0.55%)
Sep 19, 2019	96.20	96.82	94.83	96.06	522,112	-0.17(-0.18%)
Sep 18, 2019	94.69	96.46	94.12	96.23	570,786	+0.71(+0.74%)
Sep 17, 2019	95.82	96.62	95.15	95.53	667,534	-0.54(-0.56%)
Sep 16, 2019	95.59	96.17	94.90	96.06	709,119	-0.10(-0.11%)
Sep 13, 2019	94.75	96.38	94.68	96.17	1,137,026	+2.05(+2.18%)
Sep 12, 2019	93.96	94.39	92.72	94.12	469,277	+0.38(+0.40%)
Sep 11, 2019	92.56	93.76	92.05	93.74	530,916	+1.57(+1.70%)
Sep 10, 2019	91.69	92.35	90.22	92.18	748,824	+0.30(+0.33%)
Sep 09, 2019	93.11	93.39	91.40	91.88	715,079	-0.95(-1.02%)
Sep 06, 2019	92.66	93.80	92.50	92.82	670,411	+0.31(+0.33%)
Sep 05, 2019	91.56	92.62	91.30	92.51	683,418	+1.74(+1.92%)
Sep 04, 2019	90.19	90.85	89.68	90.77	634,992	+1.34(+1.50%)

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.