Skip to main content

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

Date Open High Low Close Volume Change (%)
May 29, 2020 93.08 94.36 92.17 93.91 973,757 -0.20(-0.21%)
May 28, 2020 94.79 95.69 92.68 94.11 685,219 +0.83(+0.89%)
May 27, 2020 93.82 94.58 92.01 93.28 906,248 +1.31(+1.42%)
May 26, 2020 91.33 92.83 90.76 91.97 792,116 +3.16(+3.55%)
May 22, 2020 88.89 89.11 87.52 88.81 528,283 +0.27(+0.31%)
May 21, 2020 88.51 89.97 88.09 88.54 1,032,766 -3.15(-3.43%)
May 20, 2020 90.20 92.16 89.84 91.69 864,969 +2.91(+3.28%)
May 19, 2020 90.02 91.80 88.64 88.78 756,850 -1.54(-1.70%)
May 18, 2020 90.63 92.03 90.19 90.31 771,630 +2.77(+3.16%)
May 15, 2020 87.39 88.99 86.69 87.54 813,233 -0.59(-0.67%)
May 14, 2020 87.00 88.18 84.61 88.14 1,531,713 -0.08(-0.10%)
May 13, 2020 92.97 94.05 87.37 88.22 964,780 -5.71(-6.08%)
May 12, 2020 96.25 97.55 93.88 93.93 571,907 -1.85(-1.93%)
May 11, 2020 95.69 96.73 94.21 95.77 563,152 -0.56(-0.58%)
May 08, 2020 96.02 97.76 95.62 96.33 435,175 +2.01(+2.13%)
May 07, 2020 93.38 95.33 93.38 94.32 964,804 +2.03(+2.19%)
May 06, 2020 91.88 93.82 91.18 92.30 890,660 +1.18(+1.29%)
May 05, 2020 90.02 92.22 89.38 91.12 798,346 +1.86(+2.09%)
May 04, 2020 90.78 90.78 88.92 89.26 707,700 -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.