Indicators

Allegion Plc (NY: ALLE )

140.83 -2.44 (-1.70%)

Streaming Delayed Price Updated: 3:22 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	108.28	108.61	107.14	108.51	1,005,614	-0.23(-0.21%)
Nov 27, 2020	110.00	111.31	108.57	108.74	343,042	-0.88(-0.81%)
Nov 25, 2020	111.04	111.04	108.24	109.62	575,206	-1.50(-1.35%)
Nov 24, 2020	110.31	112.00	109.28	111.12	702,486	+2.50(+2.30%)
Nov 23, 2020	108.30	109.20	107.23	108.62	819,910	+1.10(+1.03%)
Nov 20, 2020	108.42	109.11	106.52	107.52	514,984	-1.08(-0.99%)
Nov 19, 2020	108.37	109.09	106.44	108.59	613,840	-0.41(-0.38%)
Nov 18, 2020	110.26	110.77	108.95	109.00	727,211	-0.86(-0.78%)
Nov 17, 2020	111.21	111.45	108.81	109.86	854,775	-2.66(-2.37%)
Nov 16, 2020	110.80	112.64	109.96	112.52	576,700	+4.05(+3.74%)
Nov 13, 2020	105.61	109.35	105.61	108.47	642,784	+3.66(+3.50%)
Nov 12, 2020	106.20	106.20	103.09	104.81	952,147	-2.10(-1.97%)
Nov 11, 2020	112.60	112.60	105.99	106.91	1,030,626	-2.65(-2.42%)
Nov 10, 2020	107.12	110.92	105.93	109.56	1,020,522	+3.12(+2.93%)
Nov 09, 2020	104.14	109.17	100.33	106.44	1,202,549	+8.60(+8.79%)
Nov 06, 2020	98.95	99.67	97.50	97.84	787,821	-1.24(-1.25%)
Nov 05, 2020	97.87	99.64	97.87	99.08	778,744	+2.45(+2.54%)
Nov 04, 2020	99.21	99.82	96.33	96.62	855,534	-2.41(-2.43%)
Nov 03, 2020	97.82	99.58	97.23	99.03	763,092	+2.45(+2.53%)

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.