Indicators

Allegion Plc (NY: ALLE )

124.88 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	102.67	104.52	102.02	103.80	1,350,444	+1.14(+1.11%)
Feb 25, 2021	103.88	104.95	102.16	102.66	601,844	-1.66(-1.59%)
Feb 24, 2021	103.65	105.73	103.06	104.32	597,134	+0.51(+0.50%)
Feb 23, 2021	104.03	104.60	101.96	103.81	520,034	-0.19(-0.18%)
Feb 22, 2021	103.45	104.26	101.64	104.00	650,278	-0.07(-0.06%)
Feb 19, 2021	103.40	104.32	102.65	104.06	957,866	+0.72(+0.69%)
Feb 18, 2021	103.88	105.15	103.12	103.35	747,937	-0.95(-0.91%)
Feb 17, 2021	103.90	105.20	103.29	104.30	878,952	-0.49(-0.46%)
Feb 16, 2021	111.58	112.38	104.56	104.78	1,400,419	-8.06(-7.15%)
Feb 12, 2021	113.02	115.09	111.98	112.84	700,793	-0.81(-0.71%)
Feb 11, 2021	112.72	114.02	112.40	113.66	547,315	+1.14(+1.02%)
Feb 10, 2021	112.29	113.14	110.65	112.51	469,656	+1.14(+1.02%)
Feb 09, 2021	111.22	111.96	110.72	111.38	468,945	-0.30(-0.27%)
Feb 08, 2021	109.60	111.82	108.52	111.67	714,907	+3.09(+2.85%)
Feb 05, 2021	107.20	109.23	107.20	108.58	1,462,685	+1.83(+1.72%)
Feb 04, 2021	106.45	108.11	105.93	106.75	448,907	+0.42(+0.40%)
Feb 03, 2021	105.41	106.76	104.98	106.33	445,796	+0.52(+0.49%)
Feb 02, 2021	105.71	106.98	104.83	105.81	679,553	+0.54(+0.52%)

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.