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 (%)
Jul 29, 2016	66.24	66.85	65.67	65.85	1,059,719	-0.35(-0.54%)
Jul 28, 2016	66.18	66.79	65.63	66.20	924,614	+0.82(+1.25%)
Jul 27, 2016	65.99	66.03	65.00	65.38	833,952	-0.53(-0.80%)
Jul 26, 2016	65.45	66.09	65.38	65.91	636,886	+0.54(+0.82%)
Jul 25, 2016	65.17	65.48	65.00	65.38	428,802	-0.43(-0.65%)
Jul 22, 2016	65.01	65.90	64.79	65.80	517,831	+0.71(+1.09%)
Jul 21, 2016	65.43	65.45	64.93	65.09	282,881	-0.34(-0.51%)
Jul 20, 2016	65.42	65.68	65.02	65.43	349,471	+0.08(+0.13%)
Jul 19, 2016	64.44	65.42	64.36	65.35	882,120	+0.82(+1.27%)
Jul 18, 2016	64.90	65.04	64.36	64.53	320,330	-0.37(-0.57%)
Jul 15, 2016	64.77	65.09	64.47	64.90	399,065	+0.31(+0.48%)
Jul 14, 2016	64.65	64.96	64.45	64.59	508,395	+0.52(+0.81%)
Jul 13, 2016	64.59	64.59	63.87	64.07	364,598	-0.08(-0.13%)
Jul 12, 2016	63.88	64.37	63.76	64.16	470,179	+0.55(+0.86%)
Jul 11, 2016	63.67	64.25	63.53	63.61	551,638	+0.17(+0.27%)
Jul 08, 2016	62.89	63.63	62.44	63.44	424,778	+1.00(+1.60%)
Jul 07, 2016	62.30	62.76	61.92	62.44	366,242	+0.35(+0.56%)
Jul 06, 2016	61.79	62.42	61.36	62.09	1,078,262	+0.23(+0.37%)
Jul 05, 2016	62.18	62.35	61.42	61.86	501,099	-0.72(-1.15%)

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.