Indicators

Allegion Plc (NY: ALLE )

116.32 -2.36 (-1.99%)

Streaming Delayed Price Updated: 2:49 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	112.40	114.82	111.46	114.79	707,788	+3.03(+2.71%)
Jan 30, 2023	110.70	112.56	110.43	111.76	567,788	+0.17(+0.15%)
Jan 27, 2023	110.07	112.16	110.07	111.59	544,507	+1.01(+0.91%)
Jan 26, 2023	111.32	112.14	110.31	110.59	406,142	-0.10(-0.09%)
Jan 25, 2023	109.47	110.77	109.26	110.69	303,276	-0.04(-0.04%)
Jan 24, 2023	109.01	111.07	108.22	110.72	392,059	+1.27(+1.16%)
Jan 23, 2023	109.10	110.07	108.56	109.45	493,852	+0.77(+0.71%)
Jan 20, 2023	106.17	108.86	106.05	108.68	690,532	+2.97(+2.81%)
Jan 19, 2023	107.80	107.80	105.53	105.72	587,639	-2.64(-2.43%)
Jan 18, 2023	110.47	111.37	107.91	108.35	778,317	-1.79(-1.62%)
Jan 17, 2023	111.16	111.36	109.82	110.14	497,316	-0.95(-0.85%)
Jan 13, 2023	110.31	111.68	109.03	111.09	572,719	+0.24(+0.22%)
Jan 12, 2023	111.64	111.64	110.21	110.84	499,898	-0.59(-0.53%)
Jan 11, 2023	109.99	111.72	109.57	111.43	569,332	+2.02(+1.85%)
Jan 10, 2023	108.88	109.89	108.59	109.41	571,299	-0.22(-0.21%)
Jan 09, 2023	109.74	111.26	108.40	109.63	647,902	+0.83(+0.76%)
Jan 06, 2023	106.40	109.65	106.12	108.80	541,055	+3.58(+3.41%)
Jan 05, 2023	106.21	106.92	104.30	105.22	729,568	-1.45(-1.36%)
Jan 04, 2023	106.31	106.72	104.89	106.67	544,799	+1.50(+1.43%)

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.