Indicators

Allegion Plc (NY: ALLE )

121.06 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	101.80	103.51	99.65	102.80	1,028,135	+1.35(+1.33%)
Jul 28, 2022	100.71	102.02	97.21	101.45	1,123,950	+0.12(+0.12%)
Jul 27, 2022	100.55	101.87	99.58	101.33	764,287	+1.46(+1.46%)
Jul 26, 2022	99.77	100.05	98.36	99.87	547,321	-0.31(-0.31%)
Jul 25, 2022	100.38	100.79	99.47	100.19	409,839	-0.37(-0.37%)
Jul 22, 2022	101.14	101.94	99.89	100.55	461,460	-0.07(-0.07%)
Jul 21, 2022	98.79	100.71	98.12	100.62	711,850	+1.80(+1.82%)
Jul 20, 2022	98.02	99.13	97.27	98.82	471,875	+1.09(+1.11%)
Jul 19, 2022	94.50	98.01	94.29	97.73	551,079	+4.71(+5.06%)
Jul 18, 2022	94.52	94.74	92.53	93.03	672,774	-1.32(-1.40%)
Jul 15, 2022	94.66	94.96	93.43	94.35	399,270	+1.37(+1.47%)
Jul 14, 2022	91.26	93.08	91.05	92.98	531,407	+0.14(+0.15%)
Jul 13, 2022	92.32	93.72	90.84	92.84	751,970	-1.41(-1.50%)
Jul 12, 2022	94.86	96.55	93.33	94.25	796,156	-0.95(-1.00%)
Jul 11, 2022	94.43	95.99	94.22	95.21	468,110	-0.63(-0.66%)
Jul 08, 2022	97.40	97.92	95.22	95.84	635,174	-2.40(-2.45%)
Jul 07, 2022	98.18	98.56	96.72	98.24	389,413	+0.30(+0.31%)
Jul 06, 2022	98.24	98.67	96.47	97.94	554,047	+0.28(+0.29%)
Jul 05, 2022	95.85	97.76	94.89	97.66	598,736	+0.78(+0.80%)

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.