Indicators

Allegion Plc (NY: ALLE )

143.77 +0.07 (+0.05%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	108.41	109.98	105.51	108.37	1,322,682	-3.01(-2.70%)
Feb 27, 2020	114.69	117.12	111.31	111.37	1,280,610	-5.16(-4.43%)
Feb 26, 2020	117.45	118.53	115.21	116.54	859,354	-0.32(-0.27%)
Feb 25, 2020	120.08	120.33	116.67	116.86	830,735	-2.78(-2.32%)
Feb 24, 2020	118.06	120.52	117.80	119.64	718,438	-1.54(-1.27%)
Feb 21, 2020	121.79	121.80	120.02	121.17	677,629	-1.20(-0.98%)
Feb 20, 2020	121.35	124.36	119.39	122.37	1,322,059	-1.23(-1.00%)
Feb 19, 2020	126.25	126.93	122.88	123.61	813,569	-3.02(-2.38%)
Feb 18, 2020	125.28	126.88	123.08	126.62	1,098,102	-4.28(-3.27%)
Feb 14, 2020	128.87	131.22	128.75	130.90	793,821	+1.95(+1.51%)
Feb 13, 2020	128.66	129.71	128.37	128.95	858,221	-1.64(-1.26%)
Feb 12, 2020	129.85	130.73	128.92	130.59	641,236	+0.64(+0.49%)
Feb 11, 2020	128.95	130.07	128.02	129.95	488,748	+1.42(+1.11%)
Feb 10, 2020	126.02	128.54	126.02	128.53	669,846	+2.21(+1.75%)
Feb 07, 2020	124.75	127.12	124.42	126.32	830,430	+1.54(+1.23%)
Feb 06, 2020	125.94	126.03	124.05	124.78	689,632	-0.82(-0.65%)
Feb 05, 2020	128.70	129.16	125.23	125.60	811,806	-1.86(-1.46%)
Feb 04, 2020	126.09	127.65	125.92	127.46	680,146	+2.89(+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.