Indicators

Allegion Plc (NY: ALLE )

116.61 +0.38 (+0.33%)

Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	108.01	109.57	105.12	107.96	1,327,641	-2.99(-2.70%)
Feb 27, 2020	114.26	116.68	110.89	110.96	1,285,411	-5.15(-4.43%)
Feb 26, 2020	117.01	118.09	114.78	116.10	862,576	-0.32(-0.27%)
Feb 25, 2020	119.63	119.88	116.23	116.42	833,850	-2.77(-2.32%)
Feb 24, 2020	117.61	120.07	117.36	119.19	721,132	-1.53(-1.27%)
Feb 21, 2020	121.33	121.34	119.57	120.72	680,169	-1.19(-0.98%)
Feb 20, 2020	120.90	123.89	118.95	121.91	1,327,016	-1.23(-1.00%)
Feb 19, 2020	125.78	126.46	122.42	123.14	816,619	-3.00(-2.38%)
Feb 18, 2020	124.81	126.41	122.62	126.15	1,102,219	-4.26(-3.27%)
Feb 14, 2020	128.39	130.73	128.27	130.41	796,797	+1.94(+1.51%)
Feb 13, 2020	128.18	129.23	127.89	128.47	861,438	-1.63(-1.26%)
Feb 12, 2020	129.37	130.24	128.44	130.10	643,640	+0.64(+0.49%)
Feb 11, 2020	128.47	129.59	127.54	129.46	490,580	+1.42(+1.11%)
Feb 10, 2020	125.55	128.06	125.55	128.04	672,357	+2.20(+1.75%)
Feb 07, 2020	124.28	126.64	123.95	125.85	833,543	+1.53(+1.23%)
Feb 06, 2020	125.47	125.56	123.58	124.32	692,218	-0.82(-0.65%)
Feb 05, 2020	128.22	128.67	124.76	125.13	814,850	-1.85(-1.46%)
Feb 04, 2020	125.62	127.17	125.45	126.98	682,696	+2.88(+2.32%)

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.