Indicators

Allegion Plc (NY: ALLE )

122.94 +0.68 (+0.56%)

Streaming Delayed Price Updated: 3:47 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	104.38	104.52	103.14	103.43	658,087	-0.06(-0.06%)
Sep 28, 2023	102.15	104.47	102.08	103.49	552,803	+0.96(+0.94%)
Sep 27, 2023	102.33	103.26	101.82	102.53	575,493	+1.19(+1.18%)
Sep 26, 2023	102.34	102.96	101.18	101.33	549,467	-1.89(-1.83%)
Sep 25, 2023	102.34	103.51	102.84	103.22	417,742	+0.17(+0.16%)
Sep 22, 2023	103.31	104.07	102.59	103.05	517,053	-0.03(-0.03%)
Sep 21, 2023	102.89	103.97	102.08	103.08	741,665	-0.40(-0.38%)
Sep 20, 2023	105.89	106.57	103.40	103.48	652,996	-1.58(-1.50%)
Sep 19, 2023	104.15	105.14	103.50	105.06	690,435	+0.66(+0.63%)
Sep 18, 2023	104.96	105.41	103.86	104.40	549,515	-0.50(-0.47%)
Sep 15, 2023	104.33	105.73	104.00	104.90	1,434,089	-0.18(-0.17%)
Sep 14, 2023	105.20	105.75	104.24	105.08	347,057	+0.74(+0.71%)
Sep 13, 2023	105.25	106.11	103.89	104.34	471,034	-1.19(-1.12%)
Sep 12, 2023	105.96	106.97	105.39	105.52	593,606	-1.49(-1.39%)
Sep 11, 2023	107.69	107.69	106.53	107.01	635,886	+0.17(+0.16%)
Sep 08, 2023	107.05	107.64	106.15	106.85	621,690	+0.07(+0.06%)
Sep 07, 2023	106.92	107.36	106.02	106.78	904,120	-0.44(-0.41%)
Sep 06, 2023	107.99	110.19	106.57	107.21	1,316,338	-2.64(-2.40%)
Sep 05, 2023	113.18	113.61	109.79	109.85	689,379	-3.57(-3.15%)

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.