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 (%)
Jan 31, 2022	115.65	118.05		117.92	675,509	+1.46(+1.25%)
Jan 28, 2022	115.09	116.49	113.07	116.47	796,279	+0.67(+0.58%)
Jan 27, 2022	116.94	118.54	114.67	115.79	728,821	+0.11(+0.10%)
Jan 26, 2022	116.73	119.42	114.98	115.68	994,599	-0.28(-0.24%)
Jan 25, 2022	116.45	116.82	114.10	115.96	716,199	-2.76(-2.32%)
Jan 24, 2022	114.56	119.18	113.67	118.71	1,169,881	+2.18(+1.87%)
Jan 21, 2022	116.17	117.82	114.97	116.53	655,126	+0.51(+0.44%)
Jan 20, 2022	118.44	119.78	115.86	116.02	616,014	-2.09(-1.77%)
Jan 19, 2022	119.48	120.31	117.94	118.12	601,192	-0.92(-0.77%)
Jan 18, 2022	118.42	119.64	117.34	119.04	661,344	-0.55(-0.46%)
Jan 14, 2022				119.59	0	-1.60(-1.32%)
Jan 13, 2022	123.11	124.84	120.93	121.18	468,136	-1.40(-1.14%)
Jan 12, 2022	123.38	124.30	122.14	122.59	552,659	-0.03(-0.02%)
Jan 11, 2022	120.70	122.80	119.40	122.61	570,847	+2.42(+2.01%)
Jan 10, 2022	120.66	121.11	117.53	120.19	934,723	-1.48(-1.22%)
Jan 07, 2022	122.73	123.77	121.47	121.67	872,361	-1.38(-1.12%)
Jan 06, 2022	124.28	124.65	122.83	123.06	496,180	-1.19(-0.96%)
Jan 05, 2022	127.54	128.29	124.16	124.25	650,058	-2.97(-2.33%)
Jan 04, 2022	125.26	127.64	125.21	127.22	475,643	+2.92(+2.35%)

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.