Skip to main content

Allegion Plc (NY: ALLE )

115.75 -0.86 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 132.50 133.40 132.50 133.14 533,420 +0.10(+0.08%)
Jun 29, 2021 133.87 134.73 132.94 133.03 413,517 -0.13(-0.10%)
Jun 28, 2021 133.15 133.59 131.98 133.16 419,889 +0.46(+0.35%)
Jun 25, 2021 133.09 134.02 132.09 132.71 821,498 +0.12(+0.09%)
Jun 24, 2021 133.10 133.10 131.16 132.58 650,302 +0.54(+0.41%)
Jun 23, 2021 132.89 133.08 131.60 132.04 952,613 -0.52(-0.39%)
Jun 22, 2021 132.05 132.91 130.97 132.55 616,898 +0.88(+0.67%)
Jun 21, 2021 130.02 131.97 129.95 131.67 1,064,382 +2.98(+2.32%)
Jun 18, 2021 128.72 129.67 127.88 128.69 926,689 -1.83(-1.40%)
Jun 17, 2021 132.68 133.05 128.89 130.52 693,197 -2.46(-1.85%)
Jun 16, 2021 132.59 133.19 131.70 132.97 918,961 +0.60(+0.45%)
Jun 15, 2021 131.95 132.62 130.90 132.37 758,431 +0.53(+0.40%)
Jun 14, 2021 132.24 132.24 130.66 131.85 639,712 -0.37(-0.28%)
Jun 11, 2021 132.70 133.09 131.45 132.22 631,116 +0.04(+0.03%)
Jun 10, 2021 132.34 133.10 131.02 132.18 830,758 +0.54(+0.41%)
Jun 09, 2021 132.38 132.84 131.61 131.64 598,084 -0.87(-0.66%)
Jun 08, 2021 131.71 133.12 130.88 132.50 603,003 +0.95(+0.72%)
Jun 07, 2021 132.69 132.69 131.25 131.55 407,637 -0.79(-0.60%)
Jun 04, 2021 132.45 132.90 131.71 132.34 453,634 +0.85(+0.65%)
Jun 03, 2021 131.04 132.02 130.58 131.49 753,626 -0.38(-0.29%)
Jun 02, 2021 133.00 133.00 131.38 131.88 725,940 -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.