Skip to main content

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

Date Open High Low Close Volume Change (%)
Jul 31, 2020 92.36 93.99 91.18 93.94 949,149 +1.78(+1.93%)
Jul 30, 2020 91.58 92.45 90.14 92.17 764,184 -0.60(-0.65%)
Jul 29, 2020 93.20 94.11 92.38 92.77 604,397 -0.27(-0.29%)
Jul 28, 2020 95.21 95.57 93.01 93.05 696,640 -2.72(-2.84%)
Jul 27, 2020 96.04 96.42 95.01 95.77 775,477 +0.35(+0.37%)
Jul 24, 2020 97.05 97.55 94.83 95.42 925,010 -1.45(-1.50%)
Jul 23, 2020 102.67 103.90 96.67 96.87 1,717,776 -8.54(-8.10%)
Jul 22, 2020 103.28 106.16 103.28 105.41 1,182,662 +1.68(+1.62%)
Jul 21, 2020 103.03 104.07 102.42 103.73 819,745 +2.16(+2.13%)
Jul 20, 2020 101.06 102.50 100.73 101.56 672,792 +0.64(+0.64%)
Jul 17, 2020 101.56 101.56 99.10 100.92 794,363 -0.53(-0.52%)
Jul 16, 2020 100.80 101.93 100.25 101.45 620,468 +0.58(+0.57%)
Jul 15, 2020 100.07 101.80 99.69 100.88 765,302 +2.42(+2.46%)
Jul 14, 2020 95.92 98.59 95.54 98.46 581,172 +2.35(+2.45%)
Jul 13, 2020 96.36 97.80 95.87 96.11 529,272 +0.23(+0.24%)
Jul 10, 2020 94.71 96.10 93.99 95.88 462,134 +0.93(+0.97%)
Jul 09, 2020 96.86 97.46 94.51 94.95 501,556 -1.85(-1.91%)
Jul 08, 2020 97.19 97.73 96.09 96.80 741,069 +0.42(+0.43%)
Jul 07, 2020 97.41 98.01 96.35 96.39 545,025 -1.81(-1.85%)
Jul 06, 2020 98.61 99.21 97.66 98.20 421,118 +1.49(+1.54%)
Jul 02, 2020 97.66 98.80 96.63 96.71 479,498 +0.47(+0.49%)
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.