Indicators

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

Month:

Year:

Range:

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.