Skip to main content

Allegion Plc (NY: ALLE )

116.36 -2.32 (-1.95%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 132.54 133.45 132.54 133.19 533,227 +0.11(+0.08%)
Jun 29, 2021 133.92 134.78 132.99 133.08 413,368 -0.13(-0.10%)
Jun 28, 2021 133.19 133.63 132.03 133.21 419,737 +0.46(+0.35%)
Jun 25, 2021 133.14 134.06 132.13 132.75 821,201 +0.12(+0.09%)
Jun 24, 2021 133.15 133.15 131.21 132.63 650,067 +0.54(+0.41%)
Jun 23, 2021 132.94 133.13 131.65 132.09 952,268 -0.52(-0.39%)
Jun 22, 2021 132.09 132.96 131.01 132.60 616,675 +0.88(+0.67%)
Jun 21, 2021 130.07 132.02 130.00 131.72 1,063,997 +2.98(+2.32%)
Jun 18, 2021 128.77 129.71 127.93 128.74 926,353 -1.83(-1.40%)
Jun 17, 2021 132.73 133.10 128.94 130.56 692,947 -2.46(-1.85%)
Jun 16, 2021 132.64 133.24 131.75 133.02 918,628 +0.60(+0.45%)
Jun 15, 2021 132.00 132.67 130.94 132.42 758,156 +0.53(+0.40%)
Jun 14, 2021 132.28 132.28 130.70 131.89 639,481 -0.37(-0.28%)
Jun 11, 2021 132.75 133.14 131.49 132.27 630,887 +0.04(+0.03%)
Jun 10, 2021 132.39 133.15 131.06 132.23 830,457 +0.54(+0.41%)
Jun 09, 2021 132.43 132.89 131.66 131.68 597,867 -0.87(-0.65%)
Jun 08, 2021 131.76 133.17 130.93 132.55 602,785 +0.95(+0.72%)
Jun 07, 2021 132.73 132.73 131.30 131.60 407,490 -0.79(-0.60%)
Jun 04, 2021 132.50 132.94 131.76 132.39 453,470 +0.85(+0.65%)
Jun 03, 2021 131.08 132.06 130.63 131.54 753,353 -0.38(-0.29%)
Jun 02, 2021 133.05 133.05 131.43 131.92 725,678 -0.97(-0.73%)
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.