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 (%)
Feb 28, 2017	67.31	67.47	66.21	66.25	842,830	-0.92(-1.37%)
Feb 27, 2017	67.45	67.72	67.10	67.17	622,611	-0.32(-0.47%)
Feb 24, 2017	67.12	67.51	66.87	67.49	553,573	+0.00(+0.00%)
Feb 23, 2017	67.93	67.99	67.14	67.49	593,563	-0.10(-0.15%)
Feb 22, 2017	67.82	68.45	67.45	67.59	692,220	-0.41(-0.60%)
Feb 21, 2017	66.80	68.14	66.78	68.00	1,227,710	+1.13(+1.69%)
Feb 17, 2017		66.87	66.87	66.87	0	+0.31(+0.47%)
Feb 16, 2017	65.62	66.72	65.62	66.56	1,169,456	+1.00(+1.53%)
Feb 15, 2017	64.65	65.70	64.65	65.55	1,247,199	+0.68(+1.06%)
Feb 14, 2017	65.11	65.29	64.66	64.87	762,110	-0.34(-0.52%)
Feb 13, 2017	65.89	66.15	64.97	65.21	615,942	-0.43(-0.65%)
Feb 10, 2017	65.53	66.04	65.25	65.63	1,204,620	+0.17(+0.26%)
Feb 09, 2017	61.77	65.71	61.16	65.46	2,725,301	+3.77(+6.11%)
Feb 08, 2017	61.16	61.87	60.89	61.69	1,011,074	+0.53(+0.87%)
Feb 07, 2017	61.37	61.83	60.97	61.16	956,605	-0.29(-0.48%)
Feb 06, 2017	61.25	61.45	60.73	61.45	686,635	+0.01(+0.01%)
Feb 03, 2017	60.80	61.50	60.41	61.45	1,041,479	+1.56(+2.61%)
Feb 02, 2017	59.86	60.00	59.37	59.89	1,087,126	-0.29(-0.49%)

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.