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 (%)
Sep 29, 2023	103.96	104.10	102.73	103.01	660,749	-0.06(-0.06%)
Sep 28, 2023	101.74	104.05	101.67	103.07	555,039	+0.96(+0.94%)
Sep 27, 2023	101.92	102.84	101.41	102.11	577,821	+1.19(+1.18%)
Sep 26, 2023	101.92	102.54	100.77	100.93	551,689	-1.88(-1.83%)
Sep 25, 2023	101.92	103.09	102.43	102.81	419,432	+0.17(+0.16%)
Sep 22, 2023	102.89	103.66	102.18	102.64	519,144	-0.03(-0.03%)
Sep 21, 2023	102.48	103.55	101.67	102.67	744,665	-0.39(-0.38%)
Sep 20, 2023	105.46	106.14	102.98	103.06	655,637	-1.57(-1.50%)
Sep 19, 2023	103.73	104.71	103.08	104.63	693,227	+0.65(+0.63%)
Sep 18, 2023	104.53	104.98	103.44	103.98	551,738	-0.50(-0.47%)
Sep 15, 2023	103.91	105.31	103.58	104.48	1,439,889	-0.18(-0.17%)
Sep 14, 2023	104.78	105.32	103.82	104.65	348,460	+0.74(+0.71%)
Sep 13, 2023	104.83	105.68	103.47	103.92	472,939	-1.18(-1.12%)
Sep 12, 2023	105.53	106.54	104.97	105.10	596,007	-1.49(-1.39%)
Sep 11, 2023	107.25	107.25	106.10	106.58	638,458	+0.17(+0.16%)
Sep 08, 2023	106.62	107.20	105.73	106.42	624,204	+0.07(+0.06%)
Sep 07, 2023	106.50	106.93	105.59	106.35	907,776	-0.43(-0.41%)
Sep 06, 2023	107.56	109.74	106.14	106.78	1,321,662	-2.63(-2.40%)
Sep 05, 2023	112.73	113.15	109.35	109.41	692,167	-3.55(-3.15%)

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.