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	93.08	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.