Indicators

Allegion Plc (NY: ALLE )

125.61 +0.77 (+0.62%)

Streaming Delayed Price Updated: 11:46 AM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	108.27	108.61	107.13	108.50	1,005,682	-0.23(-0.21%)
Nov 27, 2020	109.99	111.31	108.57	108.73	343,066	-0.89(-0.81%)
Nov 25, 2020	111.03	111.03	108.23	109.61	575,245	-1.50(-1.35%)
Nov 24, 2020	110.30	111.99	109.27	111.12	702,533	+2.50(+2.30%)
Nov 23, 2020	108.29	109.19	107.22	108.61	819,965	+1.10(+1.03%)
Nov 20, 2020	108.41	109.10	106.51	107.51	515,019	-1.08(-0.99%)
Nov 19, 2020	108.37	109.08	106.44	108.59	613,882	-0.41(-0.38%)
Nov 18, 2020	110.25	110.76	108.95	109.00	727,261	-0.86(-0.78%)
Nov 17, 2020	111.20	111.44	108.80	109.85	854,833	-2.66(-2.37%)
Nov 16, 2020	110.79	112.63	109.95	112.52	576,739	+4.05(+3.74%)
Nov 13, 2020	105.61	109.35	105.61	108.46	642,828	+3.66(+3.50%)
Nov 12, 2020	106.20	106.20	103.09	104.80	952,212	-2.10(-1.97%)
Nov 11, 2020	112.59	112.59	105.98	106.90	1,030,695	-2.65(-2.42%)
Nov 10, 2020	107.11	110.91	105.92	109.56	1,020,590	+3.12(+2.93%)
Nov 09, 2020	104.13	109.17	100.33	106.44	1,202,630	+8.60(+8.79%)
Nov 06, 2020	98.95	99.66	97.49	97.83	787,874	-1.24(-1.25%)
Nov 05, 2020	97.86	99.63	97.86	99.07	778,796	+2.45(+2.54%)
Nov 04, 2020	99.20	99.81	96.32	96.62	855,592	-2.41(-2.43%)
Nov 03, 2020	97.82	99.58	97.23	99.02	763,144	+2.45(+2.53%)

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.