Indicators

Allegion Plc (NY: ALLE )

140.40 -2.87 (-2.00%)

Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	75.05	75.36	74.30	74.76	669,143	-0.15(-0.20%)
Jul 28, 2017	74.82	75.46	73.83	74.91	800,467	+0.18(+0.25%)
Jul 27, 2017	72.69	74.78	71.43	74.72	1,490,703	+2.49(+3.45%)
Jul 26, 2017	72.72	73.06	72.22	72.23	927,364	-0.56(-0.77%)
Jul 25, 2017	74.37	74.60	72.47	72.79	740,782	-1.11(-1.51%)
Jul 24, 2017	73.93	74.26	73.33	73.90	310,816	-0.09(-0.12%)
Jul 21, 2017	74.36	74.79	73.73	73.99	436,184	-0.63(-0.84%)
Jul 20, 2017	74.42	74.66	73.73	74.62	574,786	+0.36(+0.48%)
Jul 19, 2017	74.27	74.54	74.08	74.26	329,339	+0.09(+0.12%)
Jul 18, 2017	74.17	74.44	73.75	74.17	406,722	-0.21(-0.28%)
Jul 17, 2017	74.33	74.40	74.04	74.38	321,471	+0.06(+0.07%)
Jul 14, 2017	74.36	74.80	74.03	74.33	476,697	-0.02(-0.02%)
Jul 13, 2017	75.44	76.09	74.18	74.34	588,589	-1.10(-1.46%)
Jul 12, 2017	75.49	75.94	75.08	75.45	407,534	+0.48(+0.64%)
Jul 11, 2017	74.89	75.31	74.56	74.97	385,442	-0.06(-0.07%)
Jul 10, 2017	74.86	75.32	74.62	75.02	513,605	+0.29(+0.38%)
Jul 07, 2017	74.40	75.13	73.82	74.74	449,895	+0.52(+0.69%)
Jul 06, 2017	75.38	75.38	74.08	74.22	461,360	-1.36(-1.80%)
Jul 05, 2017	75.04	76.29	74.87	75.59	453,012	+0.71(+0.95%)

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.