Indicators

Allegion Plc (NY: ALLE )

116.61 +0.38 (+0.33%)

Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	80.10	80.12	77.40	77.41	1,241,374	-2.63(-3.29%)
Feb 27, 2018	80.63	80.85	79.79	80.04	1,324,003	-0.81(-1.00%)
Feb 26, 2018	79.66	80.99	79.12	80.85	1,089,710	+1.55(+1.95%)
Feb 23, 2018	79.61	80.15	78.99	79.31	867,665	+0.12(+0.15%)
Feb 22, 2018	80.32	81.26	78.75	79.19	1,153,756	-0.63(-0.78%)
Feb 21, 2018	79.27	80.88	78.64	79.81	1,269,976	+0.98(+1.24%)
Feb 20, 2018	79.34	81.37	78.51	78.84	1,800,396	+2.71(+3.55%)
Feb 16, 2018		76.13	76.13	76.13	0	+0.42(+0.56%)
Feb 15, 2018	74.36	75.99	74.11	75.71	744,817	+2.11(+2.86%)
Feb 14, 2018	72.64	74.09	72.47	73.60	1,167,863	+0.29(+0.40%)
Feb 13, 2018	73.14	74.00	72.65	73.31	677,193	-0.09(-0.13%)
Feb 12, 2018	72.85	74.00	72.69	73.40	1,098,075	+1.16(+1.61%)
Feb 09, 2018	71.98	72.73	70.08	72.24	1,377,114	+1.08(+1.51%)
Feb 08, 2018	73.55	73.85	71.09	71.16	968,606	-2.43(-3.30%)
Feb 07, 2018	73.39	74.73	73.39	73.59	628,462	-0.14(-0.19%)
Feb 06, 2018	71.47	74.48	70.65	73.73	1,230,175	+0.14(+0.19%)
Feb 05, 2018	75.00	75.79	72.72	73.59	736,737	-1.74(-2.31%)
Feb 02, 2018	77.74	77.87	74.94	75.33	974,050	-3.06(-3.90%)

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.