Skip to main content

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

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.