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 (%)
Apr 28, 2017	73.54	73.80	72.03	72.24	1,469,394	-1.82(-2.46%)
Apr 27, 2017	75.33	75.33	73.31	74.06	1,744,273	+0.83(+1.13%)
Apr 26, 2017	72.43	73.46	71.75	73.23	1,656,912	+0.89(+1.23%)
Apr 25, 2017	72.25	72.65	71.94	72.34	435,780	+0.47(+0.65%)
Apr 24, 2017	72.45	72.74	71.41	71.87	774,872	+0.30(+0.42%)
Apr 21, 2017	71.37	71.85	71.27	71.57	817,319	+0.17(+0.24%)
Apr 20, 2017	70.84	71.70	70.62	71.39	454,205	+0.82(+1.16%)
Apr 19, 2017	70.07	71.04	70.07	70.58	725,304	+0.82(+1.17%)
Apr 18, 2017	69.80	69.94	69.46	69.76	455,449	-0.27(-0.38%)
Apr 17, 2017	69.15	70.03	69.07	70.03	451,051	+1.03(+1.49%)
Apr 13, 2017	69.02	69.40	68.74	69.00	1,008,182	-0.12(-0.17%)
Apr 12, 2017	69.14	69.31	68.34	69.12	897,409	-0.05(-0.07%)
Apr 11, 2017	68.64	69.22	68.42	69.16	828,818	+0.62(+0.90%)
Apr 10, 2017	68.56	69.09	68.46	68.55	490,951	-0.06(-0.09%)
Apr 07, 2017	68.54	69.02	68.51	68.61	418,512	-0.01(-0.01%)
Apr 06, 2017	68.36	69.17	68.08	68.62	605,661	+0.52(+0.77%)
Apr 05, 2017	68.90	69.30	67.93	68.10	1,379,774	-0.71(-1.03%)
Apr 04, 2017	69.39	69.58	68.74	68.80	558,725	-0.75(-1.08%)

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.