Indicators

Allegion Plc (NY: ALLE )

122.61 +0.35 (+0.29%)

Streaming Delayed Price Updated: 11:49 AM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	78.99	80.11	78.99	79.72	534,839	+0.65(+0.83%)
Sep 28, 2017	78.63	79.12	78.20	79.06	634,826	+0.40(+0.50%)
Sep 27, 2017		79.70	78.63	78.67	815,047	-0.02(-0.02%)
Sep 26, 2017	78.13	78.94	77.90	78.69	562,876	+0.78(+1.01%)
Sep 25, 2017	77.82	78.18	77.71	77.90	474,350	-0.05(-0.06%)
Sep 22, 2017	77.09	78.03	76.83	77.95	965,871	+1.00(+1.29%)
Sep 21, 2017	76.75	77.28	76.75	76.95	505,283	-0.09(-0.12%)
Sep 20, 2017	76.53	77.47	76.12	77.05	1,109,799	+0.66(+0.87%)
Sep 19, 2017	76.30	76.65	75.65	76.38	734,428	+0.18(+0.24%)
Sep 18, 2017	76.50	76.63	75.77	76.20	551,134	-0.11(-0.14%)
Sep 15, 2017	76.18	76.49	75.71	76.31	1,061,821	+0.29(+0.38%)
Sep 14, 2017	75.14	76.05	74.91	76.02	852,268	+0.75(+0.99%)
Sep 13, 2017	74.61	75.33	74.01	75.28	640,637	+0.75(+1.00%)
Sep 12, 2017	74.84	75.10	74.49	74.53	717,861	-0.06(-0.09%)
Sep 11, 2017	74.74	75.12	74.05	74.60	825,208	+0.24(+0.32%)
Sep 08, 2017	73.81	74.90	73.52	74.36	557,022	+0.54(+0.74%)
Sep 07, 2017	73.96	74.19	73.34	73.81	430,235	-0.04(-0.05%)
Sep 06, 2017	73.48	74.10	73.22	73.85	657,371	+0.79(+1.08%)
Sep 05, 2017	72.84	73.61	72.84	73.06	695,270	+0.23(+0.32%)

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.