Indicators

Allegion Plc (NY: ALLE )

122.88 +0.62 (+0.51%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	110.32	111.06	108.89	110.48	1,031,457	-0.56(-0.50%)
Feb 25, 2022	107.84	111.28	108.30	111.04	782,303	+3.28(+3.04%)
Feb 24, 2022	103.62	107.98	103.06	107.76	1,148,458	+2.06(+1.95%)
Feb 23, 2022	109.89	110.39	105.16	105.70	1,033,540	-3.81(-3.48%)
Feb 22, 2022	109.73	111.16	108.54	109.51	613,683	-0.60(-0.54%)
Feb 18, 2022				110.11	0	-0.44(-0.40%)
Feb 17, 2022	110.34	112.72	109.82	110.55	991,179	-0.63(-0.56%)
Feb 16, 2022	111.94	113.22	109.23	111.18	2,064,141	-1.78(-1.58%)
Feb 15, 2022	109.59	115.89	109.59	112.96	1,501,999	-1.20(-1.05%)
Feb 14, 2022	114.99	115.76	112.56	114.16	754,055	-0.52(-0.45%)
Feb 11, 2022	116.61	117.88	113.82	114.68	591,048	-1.75(-1.51%)
Feb 10, 2022	118.33	119.32	115.80	116.43	886,001	-4.33(-3.59%)
Feb 09, 2022	119.29	120.97	118.19	120.77	1,005,840	+3.34(+2.84%)
Feb 08, 2022	116.46	118.22	115.76	117.43	515,390	+1.22(+1.05%)
Feb 07, 2022	116.00	118.00	115.05	116.21	1,155,292	+1.17(+1.01%)
Feb 04, 2022	112.05	115.77	111.51	115.05	1,341,147	+3.03(+2.70%)
Feb 03, 2022	115.10		111.80	112.02	1,157,046	-3.93(-3.39%)
Feb 02, 2022	116.07	117.70	114.88	115.94	756,548	+0.17(+0.15%)

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.