Indicators

Allegion Plc (NY: ALLE )

116.23 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	109.91	110.65	108.49	110.08	1,035,254	-0.56(-0.50%)
Feb 25, 2022	107.44	110.87	107.90	110.63	785,183	+3.27(+3.04%)
Feb 24, 2022	103.24	107.59	102.68	107.37	1,152,686	+2.06(+1.95%)
Feb 23, 2022	109.49	109.98	104.77	105.31	1,037,345	-3.80(-3.48%)
Feb 22, 2022	109.33	110.75	108.14	109.11	615,942	-0.60(-0.54%)
Feb 18, 2022				109.70	0	-0.44(-0.40%)
Feb 17, 2022	109.93	112.31	109.41	110.14	994,828	-0.62(-0.56%)
Feb 16, 2022	111.53	112.81	108.83	110.77	2,071,740	-1.78(-1.58%)
Feb 15, 2022	109.19	115.46	109.19	112.55	1,507,529	-1.19(-1.05%)
Feb 14, 2022	114.56	115.34	112.14	113.74	756,831	-0.52(-0.45%)
Feb 11, 2022	116.18	117.45	113.40	114.26	593,224	-1.75(-1.51%)
Feb 10, 2022	117.90	118.88	115.37	116.01	889,262	-4.32(-3.59%)
Feb 09, 2022	118.85	120.53	117.76	120.32	1,009,543	+3.33(+2.84%)
Feb 08, 2022	116.04	117.79	115.33	117.00	517,287	+1.21(+1.05%)
Feb 07, 2022	115.58	117.56	114.62	115.79	1,159,545	+1.16(+1.01%)
Feb 04, 2022	111.63	115.34	111.11	114.62	1,346,084	+3.02(+2.70%)
Feb 03, 2022	114.68		111.39	111.61	1,161,306	-3.91(-3.39%)
Feb 02, 2022	115.64	117.27	114.46	115.52	759,333	+0.17(+0.15%)

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.