Indicators

Allegion Plc (NY: ALLE )

124.13 -0.24 (-0.19%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	49.45	49.77	48.87	48.99	652,431	-0.71(-1.42%)
Jan 29, 2015	49.12	49.80	48.72	49.70	503,378	+0.40(+0.81%)
Jan 28, 2015	49.25	50.03	48.90	49.30	766,293	+0.50(+1.02%)
Jan 27, 2015	48.26	49.02	48.23	48.80	525,602	-0.10(-0.20%)
Jan 26, 2015	49.67	49.73	48.77	48.90	774,630	-0.52(-1.05%)
Jan 23, 2015	49.26	49.89	49.26	49.42	445,570	+0.11(+0.22%)
Jan 22, 2015	48.18	49.37	47.98	49.31	987,956	+1.31(+2.72%)
Jan 21, 2015	47.69	48.48	47.47	48.00	1,779,572	+0.12(+0.25%)
Jan 20, 2015	48.47	48.91	47.70	47.88	1,253,890	-0.53(-1.09%)
Jan 16, 2015	48.84	49.30	48.23	48.41	2,952,559	-0.39(-0.80%)
Jan 15, 2015	50.39	50.49	48.39	48.80	1,230,660	-1.39(-2.77%)
Jan 14, 2015	49.50	50.24	49.15	50.19	599,977	+0.21(+0.42%)
Jan 13, 2015	50.16	51.21	49.39	49.98	573,444	+0.10(+0.20%)
Jan 12, 2015	50.74	50.79	49.75	49.88	371,296	-0.81(-1.59%)
Jan 09, 2015	50.90	51.10	50.61	50.69	596,427	-0.43(-0.83%)
Jan 08, 2015	50.53	51.14	50.05	51.11	985,428	+0.68(+1.35%)
Jan 07, 2015	49.97	50.80	49.72	50.43	794,697	+0.68(+1.37%)
Jan 06, 2015	49.89	50.03	49.05	49.75	1,478,417	-0.08(-0.16%)
Jan 05, 2015	49.64	50.11	49.49	49.83	589,319	-0.10(-0.20%)

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.