Indicators

Allegion Plc (NY: ALLE )

124.87 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	110.64	111.22	110.01	110.51	1,318,607	-0.28(-0.26%)
Feb 27, 2023	111.92	112.60	109.83	110.79	1,045,718	-0.01(-0.01%)
Feb 24, 2023	110.06	111.58	109.19	110.80	1,069,828	-0.76(-0.68%)
Feb 23, 2023	112.71	113.76	110.10	111.56	1,482,349	+0.63(+0.57%)
Feb 22, 2023	115.77	115.77	109.87	110.93	1,677,785	-1.83(-1.63%)
Feb 21, 2023	115.06	115.74	111.39	112.76	1,242,127	-3.52(-3.03%)
Feb 17, 2023	116.17	116.56	114.18	116.28	855,731	-0.15(-0.13%)
Feb 16, 2023	116.91	117.72	115.86	116.43	669,656	-2.77(-2.33%)
Feb 15, 2023	116.52	119.40	116.24	119.20	445,989	+1.69(+1.43%)
Feb 14, 2023	116.70	118.06	115.94	117.52	382,490	-0.06(-0.05%)
Feb 13, 2023	116.18	117.79	115.72	117.58	685,336	+1.80(+1.56%)
Feb 10, 2023	116.29	117.07	115.43	115.77	471,996	-0.49(-0.42%)
Feb 09, 2023	118.91	119.01	115.81	116.26	701,204	-1.54(-1.31%)
Feb 08, 2023	117.30	118.80	116.94	117.80	479,370	-0.11(-0.09%)
Feb 07, 2023	117.37	118.28	114.88	117.91	517,268	-0.60(-0.50%)
Feb 06, 2023	119.58	120.79	118.32	118.51	485,434	-2.02(-1.68%)
Feb 03, 2023	118.06	120.90	117.98	120.53	686,885	+1.17(+0.98%)
Feb 02, 2023	118.86	121.05	118.10	119.36	1,007,977	+1.66(+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.