Indicators

Allegion Plc (NY: ALLE )

115.75 -0.86 (-0.74%)

Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	102.30	104.14	101.65	103.42	1,355,416	+1.13(+1.11%)
Feb 25, 2021	103.49	104.57	101.78	102.29	604,059	-1.65(-1.59%)
Feb 24, 2021	103.27	105.34	102.69	103.94	599,332	+0.51(+0.50%)
Feb 23, 2021	103.65	104.22	101.58	103.43	521,948	-0.19(-0.18%)
Feb 22, 2021	103.08	103.87	101.27	103.62	652,671	-0.07(-0.06%)
Feb 19, 2021	103.02	103.94	102.27	103.68	961,392	+0.71(+0.69%)
Feb 18, 2021	103.50	104.77	102.74	102.97	750,690	-0.94(-0.91%)
Feb 17, 2021	103.52	104.81	102.91	103.91	882,188	-0.48(-0.46%)
Feb 16, 2021	111.17	111.96	104.18	104.40	1,405,574	-8.03(-7.14%)
Feb 12, 2021	112.60	114.66	111.58	112.43	703,373	-0.81(-0.71%)
Feb 11, 2021	112.31	113.60	111.99	113.24	549,330	+1.14(+1.02%)
Feb 10, 2021	111.88	112.72	110.25	112.10	471,385	+1.13(+1.02%)
Feb 09, 2021	110.81	111.55	110.31	110.97	470,672	-0.30(-0.27%)
Feb 08, 2021	109.20	111.41	108.12	111.26	717,539	+3.08(+2.85%)
Feb 05, 2021	106.81	108.83	106.81	108.18	1,468,069	+1.83(+1.72%)
Feb 04, 2021	106.06	107.72	105.54	106.36	450,559	+0.42(+0.39%)
Feb 03, 2021	105.02	106.37	104.59	105.94	447,437	+0.51(+0.49%)
Feb 02, 2021	105.32	106.59	104.44	105.42	682,055	+0.54(+0.52%)

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.