Skip to main content

Allegion Plc (NY: ALLE )

116.23 -0.13 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 98.01 98.60 97.53 97.65 917,798 -0.58(-0.59%)
Aug 28, 2020 97.60 99.05 96.50 98.23 659,376 +0.72(+0.74%)
Aug 27, 2020 97.17 98.14 96.84 97.51 626,259 +0.74(+0.76%)
Aug 26, 2020 96.40 97.33 95.78 96.78 498,999 +0.36(+0.37%)
Aug 25, 2020 97.59 97.89 95.17 96.42 566,111 -0.77(-0.80%)
Aug 24, 2020 94.88 97.28 94.85 97.19 552,945 +2.48(+2.62%)
Aug 21, 2020 93.84 94.99 93.74 94.71 619,038 +0.88(+0.94%)
Aug 20, 2020 94.13 94.61 93.35 93.83 398,385 -1.29(-1.36%)
Aug 19, 2020 95.18 95.67 93.98 95.12 599,111 +0.11(+0.12%)
Aug 18, 2020 96.72 97.13 94.85 95.01 1,015,285 -1.58(-1.63%)
Aug 17, 2020 95.83 97.17 95.40 96.59 676,049 +0.66(+0.69%)
Aug 14, 2020 96.75 97.15 95.48 95.93 519,623 -1.07(-1.10%)
Aug 13, 2020 98.16 98.87 96.68 96.99 480,467 -1.40(-1.42%)
Aug 12, 2020 98.98 99.19 97.78 98.39 430,889 +0.01(+0.01%)
Aug 11, 2020 97.51 100.32 96.95 98.38 804,031 +1.74(+1.80%)
Aug 10, 2020 94.90 96.71 94.62 96.64 476,004 +2.09(+2.21%)
Aug 07, 2020 94.08 94.56 93.16 94.56 733,592 +0.86(+0.92%)
Aug 06, 2020 94.25 95.10 92.77 93.70 858,144 -1.17(-1.23%)
Aug 05, 2020 94.40 95.42 94.15 94.87 792,185 +0.97(+1.04%)
Aug 04, 2020 94.08 94.51 92.83 93.90 741,968 -0.98(-1.04%)
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.