Indicators

Allegion Plc (NY: ALLE )

125.99 +0.32 (+0.25%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	58.17	58.46	57.27	57.33	1,239,449	-0.80(-1.38%)
Feb 26, 2016	58.24	58.69	57.45	58.13	822,902	+0.07(+0.13%)
Feb 25, 2016	57.07	58.12	55.14	58.06	1,002,336	+1.06(+1.87%)
Feb 24, 2016	55.01	57.12	54.61	56.99	1,115,136	+1.38(+2.49%)
Feb 23, 2016	55.33	56.42	55.08	55.61	816,442	+0.04(+0.07%)
Feb 22, 2016	53.47	55.90	53.73	55.57	1,086,294	+2.10(+3.93%)
Feb 19, 2016	53.23	53.51	53.23	53.47	2,731,908	+0.15(+0.29%)
Feb 18, 2016	53.77	54.05	53.12	53.32	1,085,017	-0.20(-0.37%)
Feb 17, 2016	53.60	54.19	53.17	53.52	1,303,701	+0.28(+0.53%)
Feb 16, 2016	53.12	53.52	51.76	53.23	1,294,060	+0.91(+1.74%)
Feb 12, 2016	52.86	52.32	52.32	52.32	2,053,999	+0.69(+1.34%)
Feb 11, 2016	51.13	53.48	49.55	51.63	2,792,099	+1.72(+3.45%)
Feb 10, 2016	49.88	51.43	49.51	49.91	1,369,101	+0.52(+1.05%)
Feb 09, 2016	48.53	50.00	48.40	49.39	1,566,740	+0.46(+0.95%)
Feb 08, 2016	50.39	50.85	48.18	48.93	2,374,737	-2.27(-4.44%)
Feb 05, 2016	54.44	54.92	50.97	51.20	1,788,196	-3.21(-5.90%)
Feb 04, 2016	53.98	55.48	53.88	54.42	596,503	+0.38(+0.71%)
Feb 03, 2016	54.04	54.13	52.51	54.03	986,389	+0.59(+1.11%)
Feb 02, 2016	54.55	54.55	53.06	53.44	1,337,753	-1.57(-2.85%)

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.