Indicators

Allegion Plc (NY: ALLE )

119.16 -0.83 (-0.69%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	49.25	49.57	48.68	48.79	655,069	-0.70(-1.42%)
Jan 29, 2015	48.92	49.60	48.52	49.50	505,414	+0.40(+0.81%)
Jan 28, 2015	49.06	49.83	48.70	49.10	769,393	+0.50(+1.02%)
Jan 27, 2015	48.06	48.82	48.04	48.60	527,728	-0.10(-0.20%)
Jan 26, 2015	49.47	49.53	48.58	48.70	777,763	-0.51(-1.05%)
Jan 23, 2015	49.06	49.69	49.06	49.22	447,372	+0.11(+0.22%)
Jan 22, 2015	47.99	49.17	47.79	49.11	991,952	+1.30(+2.72%)
Jan 21, 2015	47.50	48.29	47.28	47.81	1,786,769	+0.12(+0.25%)
Jan 20, 2015	48.28	48.71	47.51	47.69	1,258,961	-0.52(-1.09%)
Jan 16, 2015	48.64	49.10	48.03	48.22	2,964,501	-0.39(-0.80%)
Jan 15, 2015	50.19	50.28	48.20	48.60	1,235,638	-1.38(-2.77%)
Jan 14, 2015	49.30	50.04	48.95	49.99	602,404	+0.21(+0.42%)
Jan 13, 2015	49.96	51.01	49.19	49.78	575,763	+0.10(+0.20%)
Jan 12, 2015	50.54	50.58	49.55	49.68	372,797	-0.80(-1.59%)
Jan 09, 2015	50.69	50.89	50.40	50.48	598,840	-0.42(-0.83%)
Jan 08, 2015	50.33	50.93	49.85	50.91	989,413	+0.68(+1.35%)
Jan 07, 2015	49.77	50.59	49.52	50.23	797,911	+0.68(+1.37%)
Jan 06, 2015	49.69	49.83	48.86	49.55	1,484,396	-0.08(-0.16%)
Jan 05, 2015	49.44	49.90	49.29	49.63	591,702	-0.10(-0.20%)

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.