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 (%)
Nov 29, 2019	114.04	114.34	112.68	112.90	335,845	-1.44(-1.26%)
Nov 27, 2019	114.76	115.10	113.91	114.34	493,189	-0.56(-0.49%)
Nov 26, 2019	112.80	115.03	112.75	114.91	714,856	+2.21(+1.96%)
Nov 25, 2019	111.92	112.91	110.62	112.69	600,700	+0.71(+0.64%)
Nov 22, 2019	111.33	112.41	110.69	111.98	628,633	+0.50(+0.45%)
Nov 21, 2019	110.33	111.95	109.49	111.48	850,387	+0.96(+0.87%)
Nov 20, 2019	111.96	112.32	110.35	110.52	968,914	-1.61(-1.43%)
Nov 19, 2019	111.41	112.30	110.72	112.13	717,332	+0.75(+0.68%)
Nov 18, 2019	111.91	112.46	111.09	111.38	448,297	-0.67(-0.60%)
Nov 15, 2019	111.06	112.19	110.94	112.05	723,997	+1.82(+1.65%)
Nov 14, 2019	110.03	110.58	109.59	110.23	430,248	+0.44(+0.40%)
Nov 13, 2019	107.30	109.97	107.19	109.79	652,948	+1.90(+1.76%)
Nov 12, 2019	108.50	108.74	107.41	107.89	564,253	-0.90(-0.83%)
Nov 11, 2019	108.22	109.44	108.22	108.79	412,563	+0.01(+0.01%)
Nov 08, 2019	108.56	109.01	107.98	108.78	1,054,314	+0.36(+0.33%)
Nov 07, 2019	110.28	110.50	107.92	108.42	561,930	-1.23(-1.12%)
Nov 06, 2019	109.74	109.92	109.16	109.66	840,828	-0.49(-0.44%)
Nov 05, 2019	111.05	111.48	109.69	110.15	630,754	-0.97(-0.87%)
Nov 04, 2019	111.50	112.30	110.47	111.11	541,186	-0.06(-0.05%)

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.