Indicators

Allegion Plc (NY: ALLE )

123.85 -1.02 (-0.82%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	125.68	126.71	125.02	126.23	675,119	-0.17(-0.13%)
Dec 28, 2023	126.74	127.08	125.98	126.40	716,727	-0.73(-0.57%)
Dec 27, 2023	127.06	127.97	126.15	127.13	1,014,818	+0.11(+0.09%)
Dec 26, 2023	125.83	127.15	125.01	127.02	781,264	+1.36(+1.08%)
Dec 22, 2023	123.64	125.67	123.00	125.66	1,689,679	+3.10(+2.53%)
Dec 21, 2023	120.95	122.75	120.76	122.56	1,217,009	+2.46(+2.05%)
Dec 20, 2023	118.85	122.15	118.73	120.10	1,640,105	+1.02(+0.85%)
Dec 19, 2023	118.42	119.14	117.89	119.09	876,213	+1.56(+1.33%)
Dec 18, 2023	117.87	117.87	116.51	117.52	746,870	+0.43(+0.37%)
Dec 15, 2023	117.43	118.20	116.45	117.09	1,586,647	-0.61(-0.52%)
Dec 14, 2023	111.54	118.06	111.43	117.70	1,954,317	+7.28(+6.59%)
Dec 13, 2023	108.52	110.98	107.12	110.43	876,730	+1.49(+1.37%)
Dec 12, 2023	108.29	109.49	107.39	108.94	704,297	-0.03(-0.03%)
Dec 11, 2023	109.24	109.83	108.20	108.97	761,701	-0.56(-0.51%)
Dec 08, 2023	106.21	111.52	105.87	109.52	2,096,571	+5.21(+5.00%)
Dec 07, 2023	104.55	104.99	103.48	104.31	735,320	-0.04(-0.04%)
Dec 06, 2023	105.39	105.75	104.10	104.35	976,776	-0.39(-0.37%)
Dec 05, 2023	105.31	106.02	104.46	104.74	513,436	-1.52(-1.43%)
Dec 04, 2023	105.81	107.65	105.16	106.26	665,962	-1.63(-1.51%)

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.