Indicators

Allegion Plc (NY: ALLE )

116.61 +0.38 (+0.33%)

Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	93.05	94.33	92.13	93.88	974,109	-0.20(-0.21%)
May 28, 2020	94.76	95.65	92.64	94.07	685,467	+0.83(+0.89%)
May 27, 2020	93.78	94.54	91.97	93.24	906,576	+1.31(+1.42%)
May 26, 2020	91.30	92.79	90.73	91.94	792,402	+3.15(+3.55%)
May 22, 2020	88.86	89.07	87.49	88.78	528,474	+0.27(+0.31%)
May 21, 2020	88.48	89.94	88.06	88.51	1,033,140	-3.14(-3.43%)
May 20, 2020	90.17	92.12	89.81	91.65	865,282	+2.91(+3.28%)
May 19, 2020	89.99	91.77	88.61	88.74	757,124	-1.53(-1.70%)
May 18, 2020	90.60	92.00	90.16	90.28	771,909	+2.77(+3.16%)
May 15, 2020	87.36	88.96	86.66	87.51	813,528	-0.59(-0.67%)
May 14, 2020	86.96	88.15	84.58	88.10	1,532,267	-0.08(-0.10%)
May 13, 2020	92.93	94.02	87.34	88.19	965,130	-5.71(-6.08%)
May 12, 2020	96.22	97.51	93.85	93.89	572,114	-1.85(-1.93%)
May 11, 2020	95.65	96.69	94.18	95.74	563,356	-0.56(-0.58%)
May 08, 2020	95.98	97.73	95.59	96.30	435,333	+2.01(+2.13%)
May 07, 2020	93.35	95.30	93.35	94.29	965,153	+2.02(+2.19%)
May 06, 2020	91.85	93.79	91.14	92.27	890,983	+1.18(+1.29%)
May 05, 2020	89.99	92.19	89.35	91.09	798,635	+1.86(+2.09%)
May 04, 2020	90.75	90.75	88.88	89.22	707,956	-2.56(-2.79%)

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.