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 (%)
Jun 28, 2019	102.41	103.80	101.67	103.74	996,569	+1.67(+1.64%)
Jun 27, 2019	101.19	102.15	100.76	102.07	393,714	+1.11(+1.10%)
Jun 26, 2019	101.17	101.78	100.34	100.97	567,014	+0.02(+0.02%)
Jun 25, 2019	101.49	101.73	100.74	100.95	621,012	-0.30(-0.30%)
Jun 24, 2019	101.54	102.20	100.97	101.25	414,580	+0.05(+0.05%)
Jun 21, 2019	101.72	101.86	100.71	101.20	771,083	-0.39(-0.39%)
Jun 20, 2019	101.27	102.69	100.47	101.59	551,316	+1.03(+1.03%)
Jun 19, 2019	99.73	100.67	98.72	100.56	412,226	+0.95(+0.95%)
Jun 18, 2019	99.00	100.36	98.45	99.61	661,743	+1.41(+1.43%)
Jun 17, 2019	99.52	99.82	97.98	98.21	1,390,793	-1.29(-1.29%)
Jun 14, 2019	98.71	99.72	97.90	99.49	662,070	+0.67(+0.67%)
Jun 13, 2019	98.56	99.06	98.12	98.83	609,211	+0.98(+1.00%)
Jun 12, 2019	98.38	98.70	97.63	97.85	530,964	-0.43(-0.44%)
Jun 11, 2019	99.13	99.21	97.59	98.28	570,951	-0.51(-0.51%)
Jun 10, 2019	97.89	98.87	97.76	98.78	434,075	+1.31(+1.34%)
Jun 07, 2019	97.73	97.81	96.84	97.47	476,177	+0.41(+0.42%)
Jun 06, 2019	96.54	97.31	96.08	97.06	541,126	+0.37(+0.38%)
Jun 05, 2019	94.60	96.93	94.02	96.70	631,577	+2.70(+2.88%)
Jun 04, 2019	93.75	94.38	92.71	93.99	1,670,873	+0.77(+0.82%)

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.