Indicators

Allegion Plc (NY: ALLE )

116.23 -0.13 (-0.11%)

Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	114.00	114.66	109.95	110.17	926,217	-4.78(-4.16%)
Apr 28, 2022	112.73	116.11	111.14	114.95	1,267,626	+3.07(+2.74%)
Apr 27, 2022	110.06	112.44	109.00	111.89	1,932,216	+1.73(+1.57%)
Apr 26, 2022	110.25	112.77	108.31	110.16	1,212,124	-0.47(-0.43%)
Apr 25, 2022	109.98	110.66	107.41	110.63	1,097,533	+0.20(+0.18%)
Apr 22, 2022	110.25	112.17	109.03	110.43	1,825,203	+2.33(+2.16%)
Apr 21, 2022	109.79	110.61	107.47	108.10	532,834	-0.48(-0.44%)
Apr 20, 2022	106.47	109.14	106.47	108.58	650,083	+3.18(+3.02%)
Apr 19, 2022	103.29	105.51	103.29	105.40	412,769	+2.59(+2.52%)
Apr 18, 2022	103.08	104.34	102.36	102.80	356,284	-0.80(-0.77%)
Apr 14, 2022	104.95	105.94	103.37	103.60	767,100	-0.73(-0.70%)
Apr 13, 2022	102.03	104.70	102.03	104.34	857,248	+2.31(+2.26%)
Apr 12, 2022	103.31	104.61	101.32	102.03	667,367	-0.69(-0.68%)
Apr 11, 2022	102.52	103.95	102.43	102.73	591,338	-0.17(-0.17%)
Apr 08, 2022	104.46	104.52	102.23	102.90	697,821	-1.69(-1.61%)
Apr 07, 2022	102.33	105.18	102.22	104.59	1,044,057	+1.43(+1.38%)
Apr 06, 2022	104.61	105.25	102.68	103.16	1,064,545	-3.05(-2.87%)
Apr 05, 2022	106.77	107.79	105.77	106.21	485,322	-1.13(-1.05%)
Apr 04, 2022	107.32	107.74	105.81	107.34	404,341	-0.21(-0.20%)

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.