Indicators

Allegion Plc (NY: ALLE )

116.23 -0.13 (-0.11%)

Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	109.11	109.70	106.93	108.30	1,257,801	-0.94(-0.86%)
Apr 27, 2023	108.36	109.86	106.52	109.25	1,437,648	+3.87(+3.67%)
Apr 26, 2023	106.75	108.36	104.95	105.37	3,005,838	+5.43(+5.43%)
Apr 25, 2023	101.24	102.07	99.91	99.94	1,393,288	-1.17(-1.15%)
Apr 24, 2023	101.33	101.67	100.24	101.11	878,653	+0.15(+0.15%)
Apr 21, 2023	102.38	102.39	100.73	100.96	685,790	-1.18(-1.15%)
Apr 20, 2023	101.56	102.61	101.14	102.14	780,735	+0.01(+0.01%)
Apr 19, 2023	101.76	102.49	101.36	102.13	537,573	-0.13(-0.13%)
Apr 18, 2023	103.18	104.18	101.45	102.26	780,684	-0.12(-0.11%)
Apr 17, 2023	101.11	102.65	100.75	102.37	1,037,341	+1.66(+1.65%)
Apr 14, 2023	100.15	101.91	99.65	100.72	1,029,159	+0.59(+0.59%)
Apr 13, 2023	99.63	100.66	98.02	100.13	674,694	+0.58(+0.58%)
Apr 12, 2023	99.98	100.67	99.37	99.55	558,992	+0.22(+0.22%)
Apr 11, 2023	99.07	100.28	98.38	99.33	656,561	+0.93(+0.95%)
Apr 10, 2023	96.78	98.45	96.78	98.40	536,564	+0.73(+0.74%)
Apr 06, 2023	97.06	97.79	96.12	97.68	853,652	+0.44(+0.45%)
Apr 05, 2023	97.30	97.85	96.07	97.24	1,345,353	-0.76(-0.78%)
Apr 04, 2023	103.89	103.89	97.12	98.00	1,338,022	-5.97(-5.74%)

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.