Indicators

Allegion Plc (NY: ALLE )

121.56 -3.25 (-2.60%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	52.80	53.10	52.33	52.37	377,996	-0.51(-0.96%)
Feb 26, 2015	53.28	53.31	52.64	52.87	559,235	-0.24(-0.44%)
Feb 25, 2015	53.05	53.58	52.76	53.11	690,127	+0.14(+0.26%)
Feb 24, 2015	52.71	53.33	52.52	52.97	580,493	+0.05(+0.10%)
Feb 23, 2015	52.94	53.26	52.55	52.92	848,561	-0.24(-0.44%)
Feb 20, 2015	52.10	53.26	51.69	53.15	1,080,622	+0.89(+1.70%)
Feb 19, 2015	50.74	52.48	50.61	52.27	1,841,303	+1.47(+2.89%)
Feb 18, 2015	51.59	52.09	50.01	50.80	1,898,372	-2.32(-4.37%)
Feb 17, 2015	53.33	53.97	52.96	53.12	1,473,726	-0.09(-0.17%)
Feb 13, 2015	52.36	53.21	53.21	53.21	822,755	+0.82(+1.56%)
Feb 12, 2015	51.83	52.51	51.57	52.39	798,510	+0.94(+1.83%)
Feb 11, 2015	51.65	51.89	51.15	51.45	948,097	-0.15(-0.28%)
Feb 10, 2015	51.90	52.02	51.03	51.59	581,447	-0.03(-0.05%)
Feb 09, 2015	52.19	52.70	51.59	51.62	805,063	-0.58(-1.11%)
Feb 06, 2015	51.90	52.43	51.71	52.20	1,077,568	+0.50(+0.96%)
Feb 05, 2015	50.57	51.76	50.57	51.70	692,168	+1.24(+2.46%)
Feb 04, 2015	49.92	50.77	49.86	50.46	637,542	+0.53(+1.05%)
Feb 03, 2015	49.83	50.28	49.62	49.93	473,398	+0.51(+1.03%)

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.