Indicators

Allegion Plc (NY: ALLE )

119.16 -0.83 (-0.69%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	113.58	113.88	112.22	112.45	337,203	-1.43(-1.26%)
Nov 27, 2019	114.30	114.64	113.45	113.88	495,184	-0.56(-0.49%)
Nov 26, 2019	112.34	114.56	112.30	114.44	717,747	+2.20(+1.96%)
Nov 25, 2019	111.47	112.46	110.17	112.24	603,130	+0.71(+0.64%)
Nov 22, 2019	110.88	111.96	110.24	111.53	631,176	+0.50(+0.45%)
Nov 21, 2019	109.89	111.50	109.05	111.03	853,826	+0.95(+0.87%)
Nov 20, 2019	111.51	111.87	109.91	110.08	972,833	-1.60(-1.43%)
Nov 19, 2019	110.96	111.85	110.27	111.68	720,233	+0.75(+0.68%)
Nov 18, 2019	111.46	112.01	110.64	110.93	450,110	-0.66(-0.60%)
Nov 15, 2019	110.61	111.73	110.50	111.59	726,925	+1.81(+1.65%)
Nov 14, 2019	109.59	110.13	109.14	109.79	431,989	+0.44(+0.40%)
Nov 13, 2019	106.86	109.52	106.76	109.35	655,589	+1.89(+1.76%)
Nov 12, 2019	108.06	108.31	106.98	107.45	566,535	-0.90(-0.83%)
Nov 11, 2019	107.78	109.00	107.78	108.35	414,232	+0.01(+0.01%)
Nov 08, 2019	108.12	108.58	107.55	108.34	1,058,578	+0.36(+0.33%)
Nov 07, 2019	109.83	110.06	107.48	107.99	564,203	-1.23(-1.12%)
Nov 06, 2019	109.30	109.47	108.72	109.22	844,229	-0.49(-0.44%)
Nov 05, 2019	110.60	111.03	109.24	109.70	633,305	-0.97(-0.87%)
Nov 04, 2019	111.05	111.85	110.02	110.67	543,375	-0.06(-0.05%)

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.