Indicators

Allegion Plc (NY: ALLE )

124.13 -0.24 (-0.19%)

Official Closing Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	104.19	104.36	101.73	102.11	809,575	-3.31(-3.14%)
Jan 28, 2021	107.98	109.58	105.07	105.42	1,241,511	-1.59(-1.49%)
Jan 27, 2021	104.92	108.47	103.22	107.01	896,404	+0.85(+0.80%)
Jan 26, 2021	107.61	108.34	105.46	106.17	578,212	-0.79(-0.74%)
Jan 25, 2021	107.63	107.75	106.03	106.96	645,328	-1.45(-1.34%)
Jan 22, 2021	109.02	109.22	107.13	108.41	609,932	-1.37(-1.24%)
Jan 21, 2021	108.94	110.69	108.54	109.77	972,685	+0.81(+0.74%)
Jan 20, 2021	109.78	109.80	107.98	108.96	752,763	-0.50(-0.45%)
Jan 19, 2021	109.67	111.10	109.36	109.46	395,903	+0.29(+0.26%)
Jan 15, 2021	110.02	110.25	107.88	109.17	528,398	-1.78(-1.61%)
Jan 14, 2021	111.98	112.30	110.40	110.95	583,340	-0.70(-0.62%)
Jan 13, 2021	113.96	114.53	111.61	111.65	456,470	-2.74(-2.39%)
Jan 12, 2021	114.76	115.75	113.81	114.39	717,313	-0.43(-0.37%)
Jan 11, 2021	113.08	115.45	112.99	114.82	533,531	+0.33(+0.29%)
Jan 08, 2021	114.84	115.77	112.68	114.48	555,436	-0.40(-0.35%)
Jan 07, 2021	113.03	115.47	112.42	114.89	879,832	+2.95(+2.63%)
Jan 06, 2021	110.51	114.79	110.51	111.94	988,039	+2.49(+2.28%)
Jan 05, 2021	108.92	110.58	108.58	109.45	719,362	+0.21(+0.19%)

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.