Indicators

Allegion Plc (NY: ALLE )

119.16 UNCHANGED

Streaming Delayed 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 (%)
Feb 29, 2024	127.62	128.62	126.81	126.89	1,744,897	-0.29(-0.23%)
Feb 28, 2024	127.90	128.82	126.98	127.18	826,209	-1.12(-0.87%)
Feb 27, 2024	130.69	130.69	127.70	128.30	957,301	+0.79(+0.62%)
Feb 26, 2024	127.79	128.63	127.24	127.51	884,243	-0.59(-0.46%)
Feb 23, 2024	126.78	128.87	126.53	128.10	938,842	-0.57(-0.44%)
Feb 22, 2024	131.46	132.30	126.30	128.67	1,331,740	-1.44(-1.11%)
Feb 21, 2024	130.60	131.52	127.77	130.11	1,080,969	-0.94(-0.72%)
Feb 20, 2024	127.21	135.87	127.07	131.05	1,539,428	-0.36(-0.27%)
Feb 16, 2024	131.57	133.86	130.94	131.41	1,013,331	-0.88(-0.67%)
Feb 15, 2024	131.02	132.63	130.40	132.29	685,904	+2.11(+1.62%)
Feb 14, 2024	130.07	130.31	128.05	130.18	699,881	+1.58(+1.23%)
Feb 13, 2024	128.02	129.67	127.24	128.60	847,186	-3.95(-2.98%)
Feb 12, 2024	130.66	132.91	130.59	132.55	771,955	+1.65(+1.26%)
Feb 09, 2024	129.20	131.94	129.20	130.90	786,383	+1.38(+1.07%)
Feb 08, 2024	127.78	129.59	126.85	129.52	761,546	+3.55(+2.82%)
Feb 07, 2024	125.96	126.62	125.11	125.97	552,925	+0.90(+0.72%)
Feb 06, 2024	124.10	125.48	124.10	125.07	341,389	+0.27(+0.21%)
Feb 05, 2024	125.24	125.78	122.94	124.80	602,680	-1.86(-1.46%)
Feb 02, 2024	125.34	127.44	124.12	126.66	589,818	+0.40(+0.31%)

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.