Indicators

Allegion Plc (NY: ALLE )

116.36 -2.32 (-1.95%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	102.26	104.10	101.61	103.38	1,355,906	+1.13(+1.11%)
Feb 25, 2021	103.46	104.53	101.75	102.25	604,278	-1.65(-1.59%)
Feb 24, 2021	103.23	105.30	102.65	103.90	599,549	+0.51(+0.50%)
Feb 23, 2021	103.61	104.18	101.55	103.39	522,137	-0.19(-0.18%)
Feb 22, 2021	103.04	103.84	101.23	103.58	652,908	-0.07(-0.06%)
Feb 19, 2021	102.98	103.90	102.23	103.65	961,740	+0.71(+0.69%)
Feb 18, 2021	103.47	104.73	102.70	102.93	750,962	-0.94(-0.90%)
Feb 17, 2021	103.48	104.78	102.88	103.87	882,507	-0.48(-0.46%)
Feb 16, 2021	111.14	111.92	104.14	104.36	1,406,083	-8.03(-7.15%)
Feb 12, 2021	112.56	114.62	111.53	112.39	703,627	-0.81(-0.71%)
Feb 11, 2021	112.27	113.56	111.95	113.20	549,529	+1.14(+1.02%)
Feb 10, 2021	111.84	112.68	110.21	112.06	471,555	+1.13(+1.02%)
Feb 09, 2021	110.77	111.51	110.27	110.93	470,842	-0.30(-0.27%)
Feb 08, 2021	109.16	111.37	108.08	111.22	717,799	+3.08(+2.85%)
Feb 05, 2021	106.77	108.79	106.77	108.14	1,468,600	+1.83(+1.72%)
Feb 04, 2021	106.02	107.68	105.50	106.32	450,722	+0.42(+0.39%)
Feb 03, 2021	104.99	106.33	104.55	105.90	447,599	+0.51(+0.49%)
Feb 02, 2021	105.28	106.55	104.41	105.39	682,302	+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.