Skip to main content

Allegion Plc (NY: ALLE )

139.63 +0.58 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 113.62 113.92 112.27 112.49 337,069 -1.43(-1.26%)
Nov 27, 2019 114.35 114.69 113.49 113.92 494,987 -0.56(-0.49%)
Nov 26, 2019 112.39 114.61 112.34 114.49 717,462 +2.20(+1.96%)
Nov 25, 2019 111.52 112.50 110.21 112.28 602,890 +0.71(+0.64%)
Nov 22, 2019 110.93 112.00 110.28 111.57 630,925 +0.50(+0.45%)
Nov 21, 2019 109.93 111.55 109.09 111.08 853,487 +0.96(+0.87%)
Nov 20, 2019 111.55 111.91 109.95 110.12 972,446 -1.60(-1.43%)
Nov 19, 2019 111.00 111.89 110.32 111.72 719,947 +0.75(+0.68%)
Nov 18, 2019 111.51 112.05 110.68 110.97 449,932 -0.67(-0.60%)
Nov 15, 2019 110.66 111.78 110.54 111.64 726,636 +1.81(+1.65%)
Nov 14, 2019 109.63 110.18 109.19 109.83 431,817 +0.44(+0.40%)
Nov 13, 2019 106.91 109.57 106.80 109.39 655,329 +1.89(+1.76%)
Nov 12, 2019 108.11 108.35 107.02 107.50 566,310 -0.90(-0.83%)
Nov 11, 2019 107.82 109.04 107.82 108.40 414,067 +0.01(+0.01%)
Nov 08, 2019 108.16 108.62 107.59 108.39 1,058,158 +0.36(+0.33%)
Nov 07, 2019 109.88 110.10 107.52 108.03 563,978 -1.23(-1.12%)
Nov 06, 2019 109.34 109.52 108.76 109.26 843,894 -0.49(-0.44%)
Nov 05, 2019 110.64 111.07 109.29 109.75 633,054 -0.97(-0.87%)
Nov 04, 2019 111.09 111.89 110.06 110.71 543,159 -0.06(-0.05%)
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.