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 (%)
Jun 28, 2019	102.00	103.38	101.26	103.32	1,000,599	+1.66(+1.64%)
Jun 27, 2019	100.78	101.73	100.35	101.66	395,306	+1.10(+1.10%)
Jun 26, 2019	100.76	101.37	99.93	100.56	569,307	+0.02(+0.02%)
Jun 25, 2019	101.08	101.32	100.33	100.54	623,523	-0.30(-0.30%)
Jun 24, 2019	101.13	101.79	100.57	100.84	416,256	+0.05(+0.05%)
Jun 21, 2019	101.31	101.45	100.31	100.79	774,202	-0.39(-0.39%)
Jun 20, 2019	100.86	102.28	100.06	101.18	553,546	+1.03(+1.03%)
Jun 19, 2019	99.32	100.27	98.32	100.16	413,893	+0.94(+0.95%)
Jun 18, 2019	98.60	99.96	98.05	99.21	664,419	+1.40(+1.43%)
Jun 17, 2019	99.12	99.42	97.59	97.81	1,396,418	-1.28(-1.29%)
Jun 14, 2019	98.31	99.31	97.50	99.09	664,748	+0.66(+0.67%)
Jun 13, 2019	98.17	98.66	97.73	98.43	611,675	+0.97(+1.00%)
Jun 12, 2019	97.99	98.30	97.24	97.45	533,111	-0.43(-0.44%)
Jun 11, 2019	98.73	98.81	97.19	97.88	573,260	-0.50(-0.51%)
Jun 10, 2019	97.49	98.47	97.37	98.39	435,831	+1.31(+1.34%)
Jun 07, 2019	97.33	97.42	96.45	97.08	478,103	+0.41(+0.42%)
Jun 06, 2019	96.15	96.91	95.69	96.67	543,315	+0.36(+0.38%)
Jun 05, 2019	94.22	96.54	93.64	96.31	634,132	+2.69(+2.88%)
Jun 04, 2019	93.37	94.00	92.34	93.61	1,677,630	+0.76(+0.82%)

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.