Indicators

Allegion Plc (NY: ALLE )

116.36 -2.32 (-1.95%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	73.25	74.38	73.14	74.06	464,544	+1.08(+1.48%)
Dec 28, 2018	73.87	74.22	72.38	72.98	788,520	-0.70(-0.95%)
Dec 27, 2018	71.83	73.68	71.10	73.68	660,512	+0.64(+0.88%)
Dec 26, 2018	70.35	73.10	69.52	73.04	882,634	+2.97(+4.24%)
Dec 24, 2018	72.47	72.75	69.98	70.06	587,462	-2.91(-3.99%)
Dec 21, 2018	74.42	75.70	72.76	72.97	1,216,470	-1.74(-2.33%)
Dec 20, 2018	76.06	76.59	74.26	74.71	942,724	-1.46(-1.92%)
Dec 19, 2018	78.43	79.33	75.70	76.17	1,794,439	-2.16(-2.76%)
Dec 18, 2018	78.49	79.32	77.86	78.33	855,806	+0.59(+0.76%)
Dec 17, 2018	80.10	80.10	77.23	77.74	703,081	-2.49(-3.10%)
Dec 14, 2018	80.13	81.65	79.44	80.23	687,668	-0.82(-1.01%)
Dec 13, 2018	81.78	82.38	80.81	81.04	617,070	-0.37(-0.46%)
Dec 12, 2018	82.04	82.85	81.34	81.41	483,357	+0.49(+0.61%)
Dec 11, 2018	82.11	82.17	80.61	80.92	737,770	+0.07(+0.09%)
Dec 10, 2018	82.24	82.53	79.30	80.85	749,015	-1.33(-1.62%)
Dec 07, 2018	83.27	83.81	81.56	82.18	590,171	-0.99(-1.19%)
Dec 06, 2018	82.66	83.18	80.72	83.18	813,629	-0.50(-0.60%)
Dec 04, 2018	85.87	86.19	83.44	83.68	685,871	-2.61(-3.03%)

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.