Skip to main content

Allegion Plc (NY: ALLE )

114.65 -1.48 (-1.27%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 118.13 118.96 117.66 118.15 750,072 +0.43(+0.37%)
Jun 29, 2023 116.16 117.77 116.16 117.72 553,489 +1.40(+1.20%)
Jun 28, 2023 116.76 117.22 115.26 116.32 522,835 -0.82(-0.70%)
Jun 27, 2023 115.78 117.46 115.43 117.14 488,769 +1.79(+1.55%)
Jun 26, 2023 114.03 115.74 113.78 115.34 623,102 +1.64(+1.45%)
Jun 23, 2023 113.81 114.74 112.89 113.70 1,131,281 -0.88(-0.76%)
Jun 22, 2023 117.58 118.11 114.37 114.58 912,968 -2.98(-2.54%)
Jun 21, 2023 115.74 118.11 115.54 117.56 740,597 +1.18(+1.01%)
Jun 20, 2023 115.42 117.16 115.37 116.38 813,039 -0.21(-0.18%)
Jun 16, 2023 118.01 118.09 115.71 116.58 2,927,591 -0.50(-0.43%)
Jun 15, 2023 114.78 117.46 114.24 117.09 871,048 +2.14(+1.86%)
Jun 14, 2023 116.01 116.84 114.51 114.95 1,040,076 -0.54(-0.47%)
Jun 13, 2023 112.37 115.76 112.37 115.49 946,496 +3.12(+2.77%)
Jun 12, 2023 110.85 113.00 110.28 112.37 824,595 +1.90(+1.72%)
Jun 09, 2023 111.08 111.52 110.00 110.47 415,484 -0.44(-0.40%)
Jun 08, 2023 110.39 111.49 109.94 110.91 649,175 +0.02(+0.02%)
Jun 07, 2023 108.02 111.56 107.93 110.89 722,092 +2.85(+2.64%)
Jun 06, 2023 106.75 108.58 106.75 108.04 676,937 +1.67(+1.57%)
Jun 05, 2023 107.10 107.43 105.50 106.37 600,059 -0.78(-0.73%)
Jun 02, 2023 103.92 107.47 103.19 107.16 780,384 +4.42(+4.31%)
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.