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 93.05 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.