Indicators

Allegion Plc (NY: ALLE )

116.36 -2.32 (-1.95%)

Official Closing Price Updated: 4:10 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	125.18	126.20	124.51	125.72	677,850	-0.17(-0.13%)
Dec 28, 2023	126.23	126.57	125.47	125.89	719,626	-0.73(-0.57%)
Dec 27, 2023	126.55	127.45	125.64	126.62	1,018,922	+0.11(+0.09%)
Dec 26, 2023	125.33	126.64	124.50	126.51	784,424	+1.35(+1.08%)
Dec 22, 2023	123.14	125.17	122.50	125.16	1,696,513	+3.09(+2.53%)
Dec 21, 2023	120.46	122.26	120.28	122.07	1,221,931	+2.45(+2.05%)
Dec 20, 2023	118.37	121.66	118.26	119.62	1,646,739	+1.01(+0.85%)
Dec 19, 2023	117.94	118.66	117.42	118.61	879,756	+1.56(+1.33%)
Dec 18, 2023	117.40	117.40	116.04	117.05	749,891	+0.43(+0.37%)
Dec 15, 2023	116.96	117.72	115.98	116.62	1,593,064	-0.61(-0.52%)
Dec 14, 2023	111.09	117.58	110.98	117.23	1,962,221	+7.25(+6.59%)
Dec 13, 2023	108.08	110.53	106.69	109.98	880,276	+1.48(+1.37%)
Dec 12, 2023	107.86	109.05	106.96	108.50	707,146	-0.03(-0.03%)
Dec 11, 2023	108.80	109.39	107.77	108.53	764,781	-0.55(-0.51%)
Dec 08, 2023	105.78	111.08	105.44	109.08	2,105,051	+5.19(+5.00%)
Dec 07, 2023	104.13	104.56	103.06	103.89	738,294	-0.04(-0.04%)
Dec 06, 2023	104.96	105.33	103.69	103.93	980,726	-0.39(-0.37%)
Dec 05, 2023	104.88	105.59	104.04	104.32	515,513	-1.51(-1.43%)
Dec 04, 2023	105.39	107.22	104.73	105.83	668,656	-1.62(-1.51%)

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.