Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	83.92	84.02	83.24	83.61	775,418	-0.44(-0.52%)
Feb 27, 2019	82.16	84.12	81.75	84.05	688,946	+1.66(+2.02%)
Feb 26, 2019	82.42	83.28	82.33	82.39	682,171	-0.06(-0.07%)
Feb 25, 2019	83.36	83.55	82.05	82.44	789,675	-0.93(-1.11%)
Feb 22, 2019	82.23	83.52	82.00	83.37	860,400	+1.37(+1.67%)
Feb 21, 2019	81.30	82.43	81.30	82.01	828,435	+0.26(+0.32%)
Feb 20, 2019	81.53	81.95	79.90	81.75	1,367,685	-0.06(-0.08%)
Feb 19, 2019	81.90	84.27	81.03	81.81	2,153,547	-3.29(-3.87%)
Feb 15, 2019	85.83	85.93	84.39	85.10	2,330,301	-0.11(-0.13%)
Feb 14, 2019	86.92	86.92	85.20	85.21	1,121,540	-1.94(-2.23%)
Feb 13, 2019	86.66	87.23	86.16	87.15	639,066	+0.68(+0.78%)
Feb 12, 2019	85.73	86.60	85.58	86.48	581,398	+1.42(+1.67%)
Feb 11, 2019	85.03	85.53	84.77	85.05	478,909	+0.11(+0.13%)
Feb 08, 2019	84.07	84.94	83.59	84.94	749,044	+0.60(+0.72%)
Feb 07, 2019	83.20	84.35	82.39	84.34	582,096	+1.02(+1.23%)
Feb 06, 2019	82.67	83.47	82.28	83.32	791,526	+0.50(+0.61%)
Feb 05, 2019	81.38	83.04	81.38	82.81	740,511	+1.69(+2.09%)
Feb 04, 2019	80.45	81.14	79.93	81.12	451,435	+0.49(+0.61%)

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.