Indicators

Allegion Plc (NY: ALLE )

139.63 +0.58 (+0.42%)

Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	109.13	110.61	108.34	110.55	935,200	+1.78(+1.64%)
Jun 27, 2019	107.83	108.85	107.37	108.77	369,469	+1.18(+1.10%)
Jun 26, 2019	107.81	108.46	106.92	107.59	532,097	+0.02(+0.02%)
Jun 25, 2019	108.15	108.41	107.35	107.57	582,770	-0.32(-0.30%)
Jun 24, 2019	108.20	108.91	107.60	107.89	389,050	+0.05(+0.05%)
Jun 21, 2019	108.39	108.54	107.32	107.84	723,600	-0.42(-0.39%)
Jun 20, 2019	107.91	109.43	107.06	108.26	517,366	+1.10(+1.03%)
Jun 19, 2019	106.27	107.28	105.20	107.16	386,841	+1.01(+0.95%)
Jun 18, 2019	105.50	106.95	104.91	106.15	620,993	+1.50(+1.43%)
Jun 17, 2019	106.05	106.37	104.41	104.65	1,305,148	-1.37(-1.29%)
Jun 14, 2019	105.19	106.26	104.32	106.02	621,300	+0.71(+0.67%)
Jun 13, 2019	105.03	105.56	104.56	105.31	571,696	+0.77(+0.74%)
Jun 12, 2019	105.11	105.44	104.31	104.54	496,980	-0.46(-0.44%)
Jun 11, 2019	105.91	105.99	104.26	105.00	534,408	-0.54(-0.51%)
Jun 10, 2019	104.58	105.63	104.45	105.54	406,293	+1.40(+1.34%)
Jun 07, 2019	104.41	104.50	103.46	104.14	445,700	+0.44(+0.42%)
Jun 06, 2019	103.14	103.96	102.65	103.70	506,492	+0.39(+0.38%)
Jun 05, 2019	101.07	103.56	100.45	103.31	591,154	+2.89(+2.88%)
Jun 04, 2019	100.16	100.83	99.05	100.42	1,563,930	+0.82(+0.82%)

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.