Indicators

Allegion Plc (NY: ALLE )

121.06 -0.50 (-0.41%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	79.02	80.14	79.02	79.75	534,645	+0.65(+0.83%)
Sep 28, 2017	78.66	79.15	78.23	79.09	634,596	+0.40(+0.50%)
Sep 27, 2017		79.73	78.66	78.70	814,752	-0.02(-0.02%)
Sep 26, 2017	78.16	78.96	77.93	78.72	562,672	+0.78(+1.01%)
Sep 25, 2017	77.85	78.21	77.73	77.93	474,178	-0.05(-0.06%)
Sep 22, 2017	77.12	78.06	76.86	77.98	965,522	+1.00(+1.29%)
Sep 21, 2017	76.78	77.30	76.78	76.98	505,100	-0.09(-0.12%)
Sep 20, 2017	76.56	77.50	76.15	77.07	1,109,398	+0.66(+0.87%)
Sep 19, 2017	76.33	76.68	75.68	76.41	734,163	+0.18(+0.24%)
Sep 18, 2017	76.53	76.66	75.80	76.23	550,935	-0.11(-0.15%)
Sep 15, 2017	76.21	76.52	75.74	76.34	1,061,437	+0.29(+0.38%)
Sep 14, 2017	75.17	76.08	74.94	76.05	851,960	+0.75(+0.99%)
Sep 13, 2017	74.64	75.36	74.03	75.30	640,405	+0.75(+1.00%)
Sep 12, 2017	74.86	75.13	74.51	74.56	717,601	-0.06(-0.09%)
Sep 11, 2017	74.77	75.15	74.08	74.62	824,909	+0.24(+0.32%)
Sep 08, 2017	73.83	74.93	73.55	74.38	556,821	+0.54(+0.74%)
Sep 07, 2017	73.99	74.22	73.36	73.84	430,079	-0.04(-0.05%)
Sep 06, 2017	73.51	74.13	73.25	73.88	657,134	+0.79(+1.08%)
Sep 05, 2017	72.87	73.64	72.87	73.09	695,018	+0.23(+0.32%)

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.