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, 2023	110.20	110.77	109.56	110.06	1,323,940	-0.28(-0.26%)
Feb 27, 2023	111.47	112.15	109.39	110.34	1,049,948	-0.01(-0.01%)
Feb 24, 2023	109.61	111.14	108.75	110.35	1,074,155	-0.75(-0.68%)
Feb 23, 2023	112.26	113.30	109.66	111.11	1,488,344	+0.62(+0.57%)
Feb 22, 2023	115.31	115.31	109.43	110.48	1,684,571	-1.83(-1.63%)
Feb 21, 2023	114.60	115.28	110.94	112.31	1,247,151	-3.50(-3.03%)
Feb 17, 2023	115.70	116.09	113.72	115.81	859,192	-0.15(-0.13%)
Feb 16, 2023	116.44	117.24	115.40	115.96	672,365	-2.76(-2.33%)
Feb 15, 2023	116.05	118.92	115.77	118.72	447,793	+1.68(+1.43%)
Feb 14, 2023	116.23	117.59	115.47	117.04	384,037	-0.06(-0.05%)
Feb 13, 2023	115.72	117.32	115.26	117.10	688,108	+1.80(+1.56%)
Feb 10, 2023	115.82	116.60	114.96	115.31	473,905	-0.49(-0.42%)
Feb 09, 2023	118.43	118.53	115.34	115.79	704,040	-1.53(-1.31%)
Feb 08, 2023	116.83	118.32	116.47	117.33	481,309	-0.11(-0.09%)
Feb 07, 2023	116.90	117.80	114.42	117.43	519,360	-0.60(-0.50%)
Feb 06, 2023	119.10	120.30	117.84	118.03	487,397	-2.01(-1.68%)
Feb 03, 2023	117.58	120.41	117.51	120.04	689,663	+1.16(+0.98%)
Feb 02, 2023	118.38	120.56	117.62	118.88	1,012,054	+1.65(+1.41%)

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.