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, 2022	101.39	103.09	99.25	102.39	1,032,293	+1.35(+1.33%)
Jul 28, 2022	100.30	101.61	96.82	101.04	1,128,496	+0.12(+0.11%)
Jul 27, 2022	100.15	101.46	99.18	100.92	767,379	+1.45(+1.46%)
Jul 26, 2022	99.36	99.65	97.96	99.47	549,534	-0.31(-0.31%)
Jul 25, 2022	99.97	100.38	99.06	99.78	411,497	-0.37(-0.37%)
Jul 22, 2022	100.73	101.53	99.49	100.15	463,326	-0.07(-0.07%)
Jul 21, 2022	98.40	100.30	97.73	100.22	714,729	+1.79(+1.82%)
Jul 20, 2022	97.62	98.74	96.88	98.43	473,783	+1.08(+1.11%)
Jul 19, 2022	94.12	97.61	93.91	97.34	553,308	+4.69(+5.06%)
Jul 18, 2022	94.14	94.36	92.16	92.65	675,495	-1.32(-1.40%)
Jul 15, 2022	94.28	94.58	93.05	93.97	400,885	+1.37(+1.47%)
Jul 14, 2022	90.89	92.70	90.69	92.60	533,557	+0.14(+0.15%)
Jul 13, 2022	91.94	93.34	90.47	92.47	755,011	-1.40(-1.50%)
Jul 12, 2022	94.47	96.16	92.95	93.87	799,376	-0.95(-1.00%)
Jul 11, 2022	94.05	95.60	93.84	94.82	470,004	-0.63(-0.66%)
Jul 08, 2022	97.01	97.52	94.84	95.45	637,743	-2.39(-2.45%)
Jul 07, 2022	97.79	98.16	96.33	97.84	390,988	+0.30(+0.31%)
Jul 06, 2022	97.84	98.27	96.08	97.54	556,288	+0.28(+0.29%)
Jul 05, 2022	95.46	97.37	94.51	97.26	601,158	+0.77(+0.80%)

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.