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 (%)
Feb 28, 2020	108.45	110.01	105.54	108.40	1,322,293	-3.01(-2.70%)
Feb 27, 2020	114.72	117.16	111.34	111.41	1,280,233	-5.17(-4.43%)
Feb 26, 2020	117.49	118.57	115.25	116.57	859,101	-0.32(-0.27%)
Feb 25, 2020	120.12	120.36	116.70	116.89	830,491	-2.78(-2.32%)
Feb 24, 2020	118.09	120.56	117.83	119.67	718,227	-1.54(-1.27%)
Feb 21, 2020	121.82	121.83	120.05	121.21	677,430	-1.20(-0.98%)
Feb 20, 2020	121.39	124.40	119.43	122.41	1,321,670	-1.23(-1.00%)
Feb 19, 2020	126.29	126.97	122.92	123.64	813,329	-3.02(-2.38%)
Feb 18, 2020	125.32	126.92	123.12	126.66	1,097,779	-4.28(-3.27%)
Feb 14, 2020	128.91	131.26	128.79	130.94	793,588	+1.95(+1.51%)
Feb 13, 2020	128.69	129.75	128.41	128.99	857,968	-1.64(-1.26%)
Feb 12, 2020	129.89	130.77	128.96	130.63	641,047	+0.64(+0.49%)
Feb 11, 2020	128.99	130.11	128.05	129.99	488,604	+1.42(+1.11%)
Feb 10, 2020	126.06	128.58	126.06	128.56	669,649	+2.21(+1.75%)
Feb 07, 2020	124.78	127.15	124.45	126.36	830,185	+1.54(+1.23%)
Feb 06, 2020	125.98	126.06	124.08	124.82	689,429	-0.82(-0.65%)
Feb 05, 2020	128.74	129.19	125.26	125.64	811,567	-1.86(-1.46%)
Feb 04, 2020	126.13	127.69	125.96	127.50	679,946	+2.90(+2.32%)

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.