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 (%)
Jun 30, 2020 93.88 97.04 93.88 96.55 853,700 +2.30(+2.44%)
Jun 29, 2020 92.69 94.27 91.62 94.25 545,506 +2.59(+2.82%)
Jun 26, 2020 92.28 93.06 91.00 91.67 886,685 -0.90(-0.97%)
Jun 25, 2020 91.69 92.80 89.81 92.56 758,247 +0.16(+0.17%)
Jun 24, 2020 95.96 96.31 92.29 92.40 593,109 -4.56(-4.70%)
Jun 23, 2020 98.45 99.09 96.74 96.97 494,146 -0.04(-0.04%)
Jun 22, 2020 96.55 97.15 94.84 97.00 751,451 -0.04(-0.04%)
Jun 19, 2020 99.17 99.17 96.26 97.04 1,020,402 -0.24(-0.24%)
Jun 18, 2020 97.74 99.42 96.50 97.28 596,437 -1.19(-1.21%)
Jun 17, 2020 99.70 100.15 97.89 98.47 509,515 -0.26(-0.27%)
Jun 16, 2020 100.77 100.89 96.40 98.73 500,406 +1.78(+1.83%)
Jun 15, 2020 93.64 97.50 93.01 96.96 572,490 +0.53(+0.55%)
Jun 12, 2020 98.77 98.78 93.56 96.43 777,312 +0.80(+0.84%)
Jun 11, 2020 99.11 99.32 95.46 95.63 779,918 -7.02(-6.84%)
Jun 10, 2020 105.35 105.85 102.41 102.65 704,306 -3.08(-2.91%)
Jun 09, 2020 106.94 107.00 105.25 105.73 650,113 -3.06(-2.81%)
Jun 08, 2020 108.22 109.88 107.64 108.79 751,841 +0.18(+0.16%)
Jun 05, 2020 103.42 110.63 102.91 108.61 1,630,667 +8.72(+8.73%)
Jun 04, 2020 97.75 100.03 97.18 99.89 822,943 +0.99(+1.00%)
Jun 03, 2020 95.00 99.23 94.72 98.90 759,161 +4.74(+5.03%)
Jun 02, 2020 95.45 96.03 93.56 94.17 705,270 -0.60(-0.64%)
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.