Indicators

Allegion Plc (NY: ALLE )

122.26 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	102.71	104.56	102.06	103.84	1,349,956	+1.14(+1.11%)
Feb 25, 2021	103.91	104.99	102.19	102.70	601,626	-1.66(-1.59%)
Feb 24, 2021	103.68	105.77	103.10	104.36	596,918	+0.52(+0.50%)
Feb 23, 2021	104.06	104.64	101.99	103.84	519,846	-0.19(-0.18%)
Feb 22, 2021	103.49	104.29	101.68	104.04	650,042	-0.07(-0.06%)
Feb 19, 2021	103.44	104.36	102.69	104.10	957,519	+0.72(+0.69%)
Feb 18, 2021	103.92	105.19	103.16	103.39	747,666	-0.94(-0.91%)
Feb 17, 2021	103.94	105.24	103.33	104.33	878,634	-0.49(-0.46%)
Feb 16, 2021	111.62	112.42	104.60	104.82	1,399,912	-8.07(-7.15%)
Feb 12, 2021	113.06	115.13	112.03	112.89	700,540	-0.81(-0.71%)
Feb 11, 2021	112.76	114.06	112.44	113.70	547,117	+1.14(+1.02%)
Feb 10, 2021	112.33	113.18	110.69	112.55	469,486	+1.14(+1.02%)
Feb 09, 2021	111.26	112.00	110.76	111.42	468,776	-0.30(-0.26%)
Feb 08, 2021	109.64	111.86	108.56	111.71	714,649	+3.09(+2.85%)
Feb 05, 2021	107.24	109.27	107.24	108.62	1,462,155	+1.83(+1.72%)
Feb 04, 2021	106.49	108.15	105.97	106.78	448,744	+0.42(+0.39%)
Feb 03, 2021	105.45	106.80	105.02	106.36	445,635	+0.52(+0.49%)
Feb 02, 2021	105.75	107.02	104.87	105.85	679,308	+0.54(+0.52%)

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.