Indicators

Allegion Plc (NY: ALLE )

125.21 +0.37 (+0.30%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	110.60	111.18	109.97	110.47	1,319,084	-0.28(-0.26%)
Feb 27, 2023	111.88	112.56	109.80	110.75	1,046,097	-0.01(-0.01%)
Feb 24, 2023	110.02	111.54	109.15	110.76	1,070,215	-0.75(-0.68%)
Feb 23, 2023	112.67	113.72	110.06	111.52	1,482,885	+0.63(+0.57%)
Feb 22, 2023	115.73	115.73	109.83	110.89	1,678,392	-1.83(-1.63%)
Feb 21, 2023	115.02	115.70	111.35	112.72	1,242,577	-3.52(-3.03%)
Feb 17, 2023	116.13	116.52	114.14	116.24	856,041	-0.15(-0.13%)
Feb 16, 2023	116.87	117.67	115.82	116.39	669,899	-2.77(-2.33%)
Feb 15, 2023	116.47	119.36	116.20	119.16	446,151	+1.69(+1.43%)
Feb 14, 2023	116.66	118.02	115.90	117.47	382,629	-0.06(-0.05%)
Feb 13, 2023	116.14	117.75	115.68	117.53	685,584	+1.80(+1.56%)
Feb 10, 2023	116.25	117.03	115.39	115.73	472,167	-0.49(-0.42%)
Feb 09, 2023	118.86	118.96	115.77	116.22	701,458	-1.54(-1.31%)
Feb 08, 2023	117.26	118.76	116.89	117.76	479,543	-0.11(-0.09%)
Feb 07, 2023	117.33	118.24	114.84	117.87	517,455	-0.60(-0.50%)
Feb 06, 2023	119.54	120.75	118.28	118.46	485,609	-2.02(-1.68%)
Feb 03, 2023	118.01	120.86	117.94	120.48	687,134	+1.17(+0.98%)
Feb 02, 2023	118.82	121.00	118.06	119.32	1,008,342	+1.66(+1.41%)

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.