Indicators

Allegion Plc (NY: ALLE )

143.78 +1.07 (+0.75%)

Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	57.93	58.22	57.05	57.10	1,244,417	-0.80(-1.38%)
Feb 26, 2016	58.01	58.46	57.22	57.90	826,200	+0.07(+0.13%)
Feb 25, 2016	56.85	57.89	54.92	57.83	1,006,354	+1.06(+1.87%)
Feb 24, 2016	54.79	56.89	54.39	56.76	1,119,607	+1.38(+2.49%)
Feb 23, 2016	55.11	56.19	54.86	55.39	819,715	+0.04(+0.07%)
Feb 22, 2016	53.26	55.68	53.52	55.35	1,090,649	+2.09(+3.93%)
Feb 19, 2016	53.02	53.29	53.02	53.26	2,742,859	+0.15(+0.29%)
Feb 18, 2016	53.56	53.84	52.91	53.10	1,089,367	-0.20(-0.37%)
Feb 17, 2016	53.38	53.97	52.96	53.30	1,308,927	+0.28(+0.53%)
Feb 16, 2016	52.91	53.30	51.55	53.02	1,299,247	+0.91(+1.74%)
Feb 12, 2016	52.65	52.12	52.12	52.12	2,062,233	+0.69(+1.34%)
Feb 11, 2016	50.93	53.27	49.35	51.43	2,803,292	+1.71(+3.45%)
Feb 10, 2016	49.68	51.23	49.31	49.71	1,374,589	+0.52(+1.05%)
Feb 09, 2016	48.34	49.80	48.21	49.20	1,573,021	+0.46(+0.95%)
Feb 08, 2016	50.19	50.65	47.99	48.73	2,384,256	-2.27(-4.44%)
Feb 05, 2016	54.23	54.70	50.76	51.00	1,795,364	-3.20(-5.90%)
Feb 04, 2016	53.76	55.26	53.67	54.20	598,895	+0.38(+0.71%)
Feb 03, 2016	53.83	53.92	52.30	53.82	990,343	+0.59(+1.11%)
Feb 02, 2016	54.34	54.34	52.85	53.23	1,343,116	-1.56(-2.85%)

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.