Indicators

Allegion Plc (NY: ALLE )

124.13 -0.24 (-0.19%)

Official Closing Price Updated: 4:10 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	84.23	84.33	83.55	83.92	772,601	-0.44(-0.52%)
Feb 27, 2019	82.46	84.43	82.04	84.36	686,444	+1.67(+2.02%)
Feb 26, 2019	82.72	83.58	82.63	82.69	679,694	-0.06(-0.07%)
Feb 25, 2019	83.67	83.86	82.35	82.74	786,806	-0.93(-1.11%)
Feb 22, 2019	82.53	83.82	82.30	83.68	857,275	+1.37(+1.67%)
Feb 21, 2019	81.60	82.73	81.60	82.30	825,426	+0.26(+0.32%)
Feb 20, 2019	81.83	82.25	80.19	82.04	1,362,717	-0.07(-0.08%)
Feb 19, 2019	82.20	84.58	81.32	82.11	2,145,725	-3.30(-3.87%)
Feb 15, 2019	86.15	86.24	84.70	85.41	2,321,837	-0.11(-0.13%)
Feb 14, 2019	87.24	87.24	85.51	85.52	1,117,466	-1.95(-2.23%)
Feb 13, 2019	86.98	87.55	86.47	87.47	636,745	+0.68(+0.78%)
Feb 12, 2019	86.05	86.91	85.90	86.79	579,286	+1.43(+1.67%)
Feb 11, 2019	85.34	85.84	85.07	85.36	477,170	+0.11(+0.13%)
Feb 08, 2019	84.38	85.25	83.89	85.25	746,323	+0.61(+0.72%)
Feb 07, 2019	83.51	84.66	82.69	84.65	579,982	+1.03(+1.23%)
Feb 06, 2019	82.97	83.78	82.57	83.62	788,651	+0.50(+0.61%)
Feb 05, 2019	81.68	83.34	81.68	83.12	737,821	+1.70(+2.09%)
Feb 04, 2019	80.75	81.44	80.22	81.42	449,795	+0.49(+0.61%)

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.