Indicators

Allegion Plc (NY: ALLE )

116.23 -0.13 (-0.11%)

Official Closing 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 (%)
Jul 31, 2023	116.56	116.94	114.47	115.04	1,092,995	+1.84(+1.63%)
Jul 28, 2023	115.15	115.22	112.61	113.20	1,002,172	-0.51(-0.45%)
Jul 27, 2023	116.35	118.35	113.15	113.71	1,411,237	-1.76(-1.53%)
Jul 26, 2023	118.56	121.51	113.75	115.47	2,515,392	-9.62(-7.69%)
Jul 25, 2023	123.61	126.36	123.43	125.09	1,235,771	+0.71(+0.57%)
Jul 24, 2023	123.50	124.53	123.06	124.38	805,791	+1.14(+0.93%)
Jul 21, 2023	122.99	123.72	122.65	123.24	764,838	+0.56(+0.46%)
Jul 20, 2023	124.39	124.39	122.13	122.68	884,836	-1.16(-0.94%)
Jul 19, 2023	123.07	124.39	123.06	123.84	950,068	+0.20(+0.16%)
Jul 18, 2023	121.99	124.09	121.83	123.64	802,407	+1.39(+1.14%)
Jul 17, 2023	120.59	122.64	119.97	122.25	642,187	+1.43(+1.18%)
Jul 14, 2023	120.74	121.12	119.90	120.83	392,977	-0.04(-0.03%)
Jul 13, 2023	120.22	121.00	119.51	120.87	489,904	+0.42(+0.35%)
Jul 12, 2023	121.06	121.27	119.70	120.44	700,438	+0.94(+0.78%)
Jul 11, 2023	117.37	119.77	116.99	119.51	845,648	+2.80(+2.40%)
Jul 10, 2023	115.00	117.07	115.00	116.71	520,136	+1.74(+1.52%)
Jul 07, 2023	113.54	116.02	113.45	114.97	501,424	+1.35(+1.19%)
Jul 06, 2023	113.32	113.88	112.56	113.62	755,147	-1.13(-0.99%)
Jul 05, 2023	115.68	115.95	114.23	114.75	676,716	-2.15(-1.84%)

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.