Allegion Plc (NY: ALLE )

114.41 USD -1.87 (-1.61%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 113.80 114.15 112.60 114.04 956,827 -0.24(-0.21%)
Nov 27, 2020 115.61 116.99 114.11 114.28 326,400 -0.93(-0.81%)
Nov 25, 2020 116.70 116.70 113.76 115.21 547,300 -1.58(-1.35%)
Nov 24, 2020 115.93 117.71 114.85 116.79 668,405 +2.63(+2.30%)
Nov 23, 2020 113.82 114.77 112.69 114.16 780,132 +1.16(+1.03%)
Nov 20, 2020 113.95 114.67 111.95 113.00 490,000 -1.13(-0.99%)
Nov 19, 2020 113.90 114.65 111.87 114.13 584,060 -0.43(-0.38%)
Nov 18, 2020 115.88 116.42 114.51 114.56 691,931 -0.90(-0.78%)
Nov 17, 2020 116.88 117.13 114.36 115.46 813,306 -2.80(-2.37%)
Nov 16, 2020 116.45 118.38 115.57 118.26 548,722 +4.26(+3.74%)
Nov 13, 2020 111.00 114.93 111.00 114.00 611,600 +3.85(+3.50%)
Nov 12, 2020 111.62 111.62 108.35 110.15 905,954 -2.21(-1.97%)
Nov 11, 2020 118.34 118.34 111.39 112.36 980,625 -2.79(-2.42%)
Nov 10, 2020 112.58 116.57 111.33 115.15 971,011 +3.28(+2.93%)
Nov 09, 2020 109.45 114.74 105.45 111.87 1,144,207 +9.04(+8.79%)
Nov 06, 2020 104.00 104.75 102.47 102.83 749,600 -1.30(-1.25%)
Nov 05, 2020 102.86 104.72 102.86 104.13 740,963 +2.58(+2.54%)
Nov 04, 2020 104.27 104.91 101.24 101.55 814,028 -2.53(-2.43%)
Nov 03, 2020 102.81 104.66 102.19 104.08 726,071 +2.57(+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.