Indicators

Allegion Plc (NY: ALLE )

124.88 +2.00 (+1.63%)

Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	112.82	115.24	111.87	115.21	705,192	+3.04(+2.71%)
Jan 30, 2023	111.11	112.97	110.83	112.17	565,705	+0.17(+0.15%)
Jan 27, 2023	110.48	112.57	110.48	112.00	542,510	+1.01(+0.91%)
Jan 26, 2023	111.73	112.55	110.71	111.00	404,652	-0.10(-0.09%)
Jan 25, 2023	109.88	111.18	109.66	111.09	302,164	-0.04(-0.04%)
Jan 24, 2023	109.41	111.47	108.61	111.13	390,621	+1.27(+1.16%)
Jan 23, 2023	109.50	110.48	108.96	109.86	492,040	+0.77(+0.71%)
Jan 20, 2023	106.56	109.27	106.44	109.08	687,999	+2.98(+2.81%)
Jan 19, 2023	108.19	108.19	105.91	106.10	585,484	-2.65(-2.43%)
Jan 18, 2023	110.88	111.78	108.31	108.75	775,462	-1.79(-1.62%)
Jan 17, 2023	111.57	111.77	110.22	110.54	495,492	-0.95(-0.85%)
Jan 13, 2023	110.71	112.09	109.44	111.50	570,619	+0.25(+0.22%)
Jan 12, 2023	112.05	112.05	110.61	111.25	498,064	-0.59(-0.53%)
Jan 11, 2023	110.40	112.13	109.98	111.84	567,244	+2.03(+1.85%)
Jan 10, 2023	109.28	110.30	108.99	109.81	569,204	-0.23(-0.21%)
Jan 09, 2023	110.14	111.67	108.80	110.03	645,525	+0.83(+0.76%)
Jan 06, 2023	106.79	110.05	106.52	109.20	539,071	+3.60(+3.41%)
Jan 05, 2023	106.60	107.31	104.68	105.61	726,892	-1.46(-1.36%)
Jan 04, 2023	106.70	107.11	105.27	107.06	542,801	+1.51(+1.43%)

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.