Indicators

Allegion Plc (NY: ALLE )

125.99 +0.32 (+0.25%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	80.42	80.44	77.71	77.72	1,236,373	-2.64(-3.29%)
Feb 27, 2018	80.96	81.18	80.11	80.37	1,318,670	-0.81(-1.00%)
Feb 26, 2018	79.98	81.32	79.44	81.18	1,085,321	+1.55(+1.95%)
Feb 23, 2018	79.93	80.48	79.31	79.63	864,170	+0.12(+0.15%)
Feb 22, 2018	80.64	81.59	79.07	79.51	1,149,109	-0.63(-0.78%)
Feb 21, 2018	79.59	81.21	78.95	80.14	1,264,860	+0.98(+1.24%)
Feb 20, 2018	79.66	81.70	78.82	79.16	1,793,143	+2.72(+3.55%)
Feb 16, 2018		76.44	76.44	76.44	0	+0.43(+0.56%)
Feb 15, 2018	74.67	76.30	74.41	76.01	741,817	+2.12(+2.86%)
Feb 14, 2018	72.94	74.39	72.77	73.90	1,163,159	+0.30(+0.40%)
Feb 13, 2018	73.44	74.30	72.95	73.60	674,465	-0.09(-0.13%)
Feb 12, 2018	73.14	74.30	72.98	73.70	1,093,651	+1.16(+1.61%)
Feb 09, 2018	72.27	73.02	70.37	72.53	1,371,567	+1.08(+1.51%)
Feb 08, 2018	73.85	74.15	71.38	71.45	964,704	-2.44(-3.30%)
Feb 07, 2018	73.69	75.03	73.69	73.89	625,930	-0.14(-0.19%)
Feb 06, 2018	71.75	74.79	70.93	74.03	1,225,219	+0.14(+0.19%)
Feb 05, 2018	75.30	76.10	73.01	73.89	733,769	-1.75(-2.31%)
Feb 02, 2018	78.06	78.18	75.24	75.64	970,126	-3.07(-3.90%)

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.