Indicators

Allegion Plc (NY: ALLE )

116.02 -0.22 (-0.18%)

Streaming Delayed Price Updated: 1:19 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	108.05	109.61	105.16	108.00	1,327,161	-3.00(-2.70%)
Feb 27, 2020	114.30	116.73	110.93	111.00	1,284,946	-5.15(-4.43%)
Feb 26, 2020	117.06	118.14	114.83	116.14	862,264	-0.32(-0.27%)
Feb 25, 2020	119.68	119.92	116.28	116.46	833,548	-2.77(-2.32%)
Feb 24, 2020	117.66	120.12	117.40	119.23	720,871	-1.53(-1.27%)
Feb 21, 2020	121.38	121.39	119.61	120.77	679,923	-1.19(-0.98%)
Feb 20, 2020	120.94	123.94	118.99	121.96	1,326,536	-1.23(-1.00%)
Feb 19, 2020	125.83	126.50	122.47	123.19	816,323	-3.01(-2.38%)
Feb 18, 2020	124.86	126.45	122.67	126.19	1,101,820	-4.26(-3.27%)
Feb 14, 2020	128.44	130.78	128.32	130.46	796,509	+1.94(+1.51%)
Feb 13, 2020	128.22	129.28	127.94	128.51	861,126	-1.63(-1.26%)
Feb 12, 2020	129.42	130.29	128.49	130.15	643,407	+0.64(+0.49%)
Feb 11, 2020	128.51	129.63	127.58	129.51	490,403	+1.42(+1.11%)
Feb 10, 2020	125.59	128.11	125.59	128.09	672,114	+2.20(+1.75%)
Feb 07, 2020	124.33	126.69	124.00	125.89	833,242	+1.53(+1.23%)
Feb 06, 2020	125.52	125.60	123.63	124.36	691,967	-0.82(-0.65%)
Feb 05, 2020	128.27	128.72	124.80	125.18	814,555	-1.85(-1.46%)
Feb 04, 2020	125.67	127.22	125.50	127.03	682,449	+2.88(+2.32%)

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.