Skip to main content

Allegion Plc (NY: ALLE )

139.63 +0.58 (+0.42%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 84.16 84.78 83.91 84.60 887,093 +0.83(+0.99%)
Mar 28, 2019 82.55 83.81 82.29 83.77 653,889 +1.51(+1.84%)
Mar 27, 2019 82.46 82.90 81.41 82.25 425,692 -0.21(-0.25%)
Mar 26, 2019 82.03 82.55 81.70 82.46 491,093 +0.90(+1.11%)
Mar 25, 2019 81.40 81.90 81.24 81.56 384,981 +0.21(+0.26%)
Mar 22, 2019 82.64 82.84 81.29 81.34 755,418 -1.57(-1.89%)
Mar 21, 2019 81.64 83.27 81.47 82.91 515,553 +1.08(+1.32%)
Mar 20, 2019 82.73 82.76 81.23 81.83 1,044,629 -0.90(-1.09%)
Mar 19, 2019 83.20 83.52 82.54 82.73 797,574 -0.18(-0.21%)
Mar 18, 2019 82.53 83.02 82.32 82.91 799,652 +0.46(+0.55%)
Mar 15, 2019 82.78 83.18 82.28 82.45 1,513,624 -0.34(-0.41%)
Mar 14, 2019 83.03 83.44 82.72 82.79 671,005 -0.56(-0.67%)
Mar 13, 2019 83.07 83.61 82.91 83.35 705,954 +0.77(+0.93%)
Mar 12, 2019 82.51 82.88 82.19 82.57 642,630 +0.21(+0.26%)
Mar 11, 2019 81.95 82.68 81.93 82.36 557,591 +0.56(+0.68%)
Mar 08, 2019 81.27 81.89 81.13 81.80 483,981 +0.01(+0.01%)
Mar 07, 2019 83.04 83.04 81.20 81.79 666,766 -1.37(-1.64%)
Mar 06, 2019 83.83 84.27 83.12 83.16 786,163 -0.46(-0.56%)
Mar 05, 2019 83.87 84.45 83.62 83.62 725,652 -0.23(-0.28%)
Mar 04, 2019 84.91 85.08 83.55 83.86 664,729 -0.94(-1.11%)
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.