Indicators

Allegion Plc (NY: ALLE )

124.13 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	96.61	98.52	96.61	97.53	757,054	+1.08(+1.12%)
Sep 27, 2019	97.02	97.24	95.89	96.45	361,973	-0.15(-0.16%)
Sep 26, 2019	95.81	97.00	95.39	96.60	605,540	+0.76(+0.80%)
Sep 25, 2019	95.53	95.86	95.03	95.84	522,039	+0.24(+0.26%)
Sep 24, 2019	95.63	96.31	95.21	95.59	628,721	+0.40(+0.43%)
Sep 23, 2019	95.02	95.70	95.00	95.19	399,945	-0.39(-0.40%)
Sep 20, 2019	96.25	96.64	95.36	95.57	646,366	-0.53(-0.55%)
Sep 19, 2019	96.23	96.86	94.87	96.10	521,923	-0.17(-0.18%)
Sep 18, 2019	94.73	96.50	94.15	96.27	570,579	+0.71(+0.74%)
Sep 17, 2019	95.85	96.65	95.19	95.56	667,292	-0.54(-0.56%)
Sep 16, 2019	95.63	96.20	94.93	96.10	708,863	-0.10(-0.11%)
Sep 13, 2019	94.78	96.42	94.72	96.20	1,136,615	+2.05(+2.18%)
Sep 12, 2019	93.99	94.42	92.75	94.15	469,107	+0.38(+0.40%)
Sep 11, 2019	92.59	93.80	92.09	93.78	530,724	+1.57(+1.70%)
Sep 10, 2019	91.72	92.39	90.25	92.21	748,553	+0.30(+0.33%)
Sep 09, 2019	93.15	93.42	91.43	91.91	714,821	-0.95(-1.02%)
Sep 06, 2019	92.70	93.83	92.54	92.86	670,169	+0.31(+0.33%)
Sep 05, 2019	91.59	92.65	91.33	92.55	683,171	+1.75(+1.92%)
Sep 04, 2019	90.22	90.89	89.71	90.80	634,763	+1.34(+1.50%)

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.