Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allegion Plc (NY: ALLE )

119.16 -0.83 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2021 129.30 131.00 129.30 130.56 598,303 +1.05(+0.81%)
Jul 29, 2021 130.59 131.73 129.32 129.50 603,557 -0.09(-0.07%)
Jul 28, 2021 130.76 131.42 129.54 129.59 735,464 -1.06(-0.81%)
Jul 27, 2021 130.87 132.49 129.26 130.65 708,265 -1.29(-0.98%)
Jul 26, 2021 132.87 133.93 131.85 131.94 1,509,125 -1.08(-0.81%)
Jul 23, 2021 131.77 133.46 131.02 133.02 743,074 +3.07(+2.36%)
Jul 22, 2021 133.22 133.80 128.77 129.95 1,319,035 -4.30(-3.20%)
Jul 21, 2021 134.28 135.09 131.85 134.25 1,268,598 -0.84(-0.62%)
Jul 20, 2021 130.61 135.96 130.43 135.10 1,120,046 +5.20(+4.00%)
Jul 19, 2021 129.98 130.87 128.75 129.90 1,059,725 -2.48(-1.87%)
Jul 16, 2021 132.08 132.76 131.81 132.37 1,133,353 +1.13(+0.86%)
Jul 15, 2021 129.12 131.44 129.06 131.24 1,138,826 +1.39(+1.07%)
Jul 14, 2021 128.59 130.52 128.09 129.86 793,575 +1.75(+1.37%)
Jul 13, 2021 131.53 131.85 128.09 128.11 816,359 -3.90(-2.95%)
Jul 12, 2021 131.86 132.48 131.21 132.01 530,383 -0.14(-0.11%)
Jul 09, 2021 133.32 133.86 131.98 132.15 892,894 +0.72(+0.55%)
Jul 08, 2021 132.10 132.53 130.74 131.44 461,405 -2.39(-1.79%)
Jul 07, 2021 131.68 133.92 131.68 133.82 540,459 +1.40(+1.05%)
Jul 06, 2021 133.27 134.31 130.63 132.43 397,318 -1.41(-1.06%)
Jul 02, 2021 133.94 134.50 133.18 133.84 379,163 -0.16(-0.12%)
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.