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 (%)
Sep 28, 2018	83.56	84.48	83.46	84.28	555,341	+0.54(+0.64%)
Sep 27, 2018	83.43	84.21	82.94	83.74	514,976	+0.43(+0.51%)
Sep 26, 2018	82.94	83.78	82.73	83.32	373,167	+0.37(+0.45%)
Sep 25, 2018	83.16	83.34	82.64	82.94	409,628	-0.24(-0.29%)
Sep 24, 2018	83.74	84.04	82.81	83.19	381,784	-0.63(-0.75%)
Sep 21, 2018	84.15	84.48	83.45	83.82	1,195,467	-0.78(-0.92%)
Sep 20, 2018	84.80	85.22	84.44	84.60	743,236	+0.31(+0.36%)
Sep 19, 2018	84.30	84.75	84.04	84.29	507,341	+0.20(+0.23%)
Sep 18, 2018	82.92	84.21	82.63	84.10	644,663	+1.38(+1.66%)
Sep 17, 2018	81.89	82.93	81.64	82.72	799,560	+1.00(+1.22%)
Sep 14, 2018	82.79	83.04	81.61	81.73	814,529	-1.22(-1.47%)
Sep 13, 2018	83.50	83.50	82.59	82.94	506,538	-0.37(-0.45%)
Sep 12, 2018	83.22	83.71	82.76	83.32	454,219	+0.04(+0.04%)
Sep 11, 2018	83.35	83.71	82.84	83.28	526,080	-0.09(-0.11%)
Sep 10, 2018	82.63	83.72	82.63	83.37	533,704	+1.01(+1.23%)
Sep 07, 2018	82.44	82.81	81.97	82.36	368,048	-0.20(-0.25%)
Sep 06, 2018	82.81	83.46	82.34	82.56	497,110	-0.25(-0.30%)
Sep 05, 2018	81.04	82.89	81.04	82.81	469,341	+1.90(+2.35%)

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.