Indicators

Allegion Plc (NY: ALLE )

122.88 +0.62 (+0.51%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	112.86	115.28	111.91	115.25	704,937	+3.04(+2.71%)
Jan 30, 2023	111.15	113.02	110.87	112.21	565,500	+0.17(+0.15%)
Jan 27, 2023	110.52	112.61	110.52	112.05	542,314	+1.01(+0.91%)
Jan 26, 2023	111.77	112.59	110.75	111.03	404,506	-0.10(-0.09%)
Jan 25, 2023	109.92	111.22	109.70	111.13	302,054	-0.04(-0.04%)
Jan 24, 2023	109.45	111.52	108.65	111.17	390,480	+1.28(+1.16%)
Jan 23, 2023	109.55	110.52	109.00	109.90	491,862	+0.77(+0.71%)
Jan 20, 2023	106.60	109.31	106.48	109.12	687,750	+2.98(+2.81%)
Jan 19, 2023	108.23	108.23	105.95	106.14	585,272	-2.65(-2.43%)
Jan 18, 2023	110.92	111.82	108.35	108.79	775,182	-1.79(-1.62%)
Jan 17, 2023	111.61	111.81	110.26	110.58	495,313	-0.95(-0.85%)
Jan 13, 2023	110.75	112.13	109.48	111.53	570,412	+0.24(+0.22%)
Jan 12, 2023	112.09	112.09	110.65	111.29	497,884	-0.59(-0.53%)
Jan 11, 2023	110.44	112.17	110.02	111.88	567,038	+2.03(+1.85%)
Jan 10, 2023	109.32	110.34	109.03	109.85	568,998	-0.22(-0.20%)
Jan 09, 2023	110.18	111.71	108.84	110.07	645,292	+0.83(+0.76%)
Jan 06, 2023	106.83	110.09	106.56	109.24	538,876	+3.60(+3.41%)
Jan 05, 2023	106.64	107.35	104.72	105.64	726,629	-1.46(-1.36%)
Jan 04, 2023	106.74	107.15	105.31	107.10	542,605	+1.51(+1.43%)

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.