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 (%)
Jul 29, 2016 66.22 66.82 65.64 65.82 1,060,103 -0.35(-0.54%)
Jul 28, 2016 66.15 66.76 65.61 66.18 924,949 +0.82(+1.25%)
Jul 27, 2016 65.97 66.01 64.98 65.36 834,254 -0.53(-0.80%)
Jul 26, 2016 65.42 66.07 65.36 65.89 637,116 +0.54(+0.82%)
Jul 25, 2016 65.14 65.45 64.98 65.35 428,957 -0.43(-0.65%)
Jul 22, 2016 64.99 65.87 64.77 65.78 518,018 +0.71(+1.09%)
Jul 21, 2016 65.41 65.42 64.91 65.07 282,983 -0.34(-0.51%)
Jul 20, 2016 65.40 65.65 64.99 65.41 349,597 +0.08(+0.13%)
Jul 19, 2016 64.42 65.40 64.33 65.32 882,439 +0.82(+1.27%)
Jul 18, 2016 64.88 65.02 64.33 64.51 320,446 -0.37(-0.57%)
Jul 15, 2016 64.75 65.07 64.45 64.88 399,210 +0.31(+0.48%)
Jul 14, 2016 64.62 64.94 64.42 64.57 508,579 +0.52(+0.81%)
Jul 13, 2016 64.57 64.57 63.84 64.05 364,729 -0.08(-0.13%)
Jul 12, 2016 63.86 64.35 63.74 64.13 470,349 +0.55(+0.86%)
Jul 11, 2016 63.65 64.22 63.51 63.59 551,838 +0.17(+0.27%)
Jul 08, 2016 62.87 63.61 62.41 63.41 424,932 +1.00(+1.60%)
Jul 07, 2016 62.28 62.73 61.90 62.41 366,375 +0.35(+0.56%)
Jul 06, 2016 61.77 62.40 61.34 62.07 1,078,652 +0.23(+0.37%)
Jul 05, 2016 62.16 62.32 61.40 61.84 501,280 -0.72(-1.15%)
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.