Indicators

Allegion Plc (NY: ALLE )

116.36 -2.32 (-1.95%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	109.15	109.74	106.97	108.34	1,257,346	-0.94(-0.86%)
Apr 27, 2023	108.40	109.90	106.56	109.28	1,437,128	+3.87(+3.68%)
Apr 26, 2023	106.79	108.40	104.99	105.41	3,004,750	+5.43(+5.43%)
Apr 25, 2023	101.27	102.11	99.95	99.98	1,392,784	-1.17(-1.15%)
Apr 24, 2023	101.37	101.70	100.27	101.14	878,336	+0.15(+0.15%)
Apr 21, 2023	102.42	102.43	100.76	101.00	685,542	-1.18(-1.15%)
Apr 20, 2023	101.60	102.65	101.18	102.17	780,452	+0.01(+0.01%)
Apr 19, 2023	101.79	102.53	101.40	102.17	537,378	-0.13(-0.13%)
Apr 18, 2023	103.21	104.22	101.49	102.29	780,402	-0.12(-0.11%)
Apr 17, 2023	101.14	102.69	100.78	102.41	1,036,966	+1.66(+1.64%)
Apr 14, 2023	100.18	101.95	99.68	100.75	1,028,787	+0.59(+0.59%)
Apr 13, 2023	99.66	100.69	98.06	100.16	674,450	+0.58(+0.58%)
Apr 12, 2023	100.02	100.71	99.41	99.59	558,790	+0.22(+0.22%)
Apr 11, 2023	99.11	100.31	98.42	99.37	656,324	+0.93(+0.95%)
Apr 10, 2023	96.81	98.49	96.81	98.44	536,370	+0.73(+0.74%)
Apr 06, 2023	97.09	97.82	96.15	97.71	853,343	+0.44(+0.45%)
Apr 05, 2023	97.33	97.88	96.11	97.27	1,344,866	-0.77(-0.78%)
Apr 04, 2023	103.93	103.93	97.15	98.04	1,337,538	-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.