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 (%)
Nov 30, 2020	107.84	108.17	106.70	108.06	1,009,750	-0.23(-0.21%)
Nov 27, 2020	109.55	110.86	108.13	108.29	344,453	-0.88(-0.81%)
Nov 25, 2020	110.58	110.58	107.80	109.17	577,571	-1.50(-1.35%)
Nov 24, 2020	109.85	111.54	108.83	110.67	705,375	+2.49(+2.30%)
Nov 23, 2020	107.85	108.75	106.79	108.18	823,282	+1.10(+1.03%)
Nov 20, 2020	107.98	108.66	106.08	107.08	517,102	-1.07(-0.99%)
Nov 19, 2020	107.93	108.65	106.01	108.15	616,365	-0.41(-0.38%)
Nov 18, 2020	109.81	110.31	108.51	108.56	730,202	-0.85(-0.78%)
Nov 17, 2020	110.75	110.99	108.36	109.41	858,290	-2.65(-2.37%)
Nov 16, 2020	110.35	112.17	109.51	112.06	579,072	+4.04(+3.74%)
Nov 13, 2020	105.18	108.91	105.18	108.03	645,428	+3.65(+3.50%)
Nov 12, 2020	105.77	105.77	102.67	104.38	956,063	-2.09(-1.97%)
Nov 11, 2020	112.14	112.14	105.55	106.47	1,034,864	-2.64(-2.42%)
Nov 10, 2020	106.68	110.46	105.50	109.11	1,024,718	+3.11(+2.93%)
Nov 09, 2020	103.71	108.73	99.92	106.01	1,207,494	+8.57(+8.79%)
Nov 06, 2020	98.55	99.26	97.10	97.44	791,061	-1.23(-1.25%)
Nov 05, 2020	97.47	99.23	97.47	98.67	781,946	+2.44(+2.54%)
Nov 04, 2020	98.81	99.41	95.93	96.23	859,052	-2.40(-2.43%)
Nov 03, 2020	97.42	99.17	96.83	98.62	766,230	+2.44(+2.53%)

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.