Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	134.29	134.51	133.30	134.17	342,597	+0.47(+0.35%)
Mar 27, 2024	133.61	134.21	132.92	133.70	514,012	+0.90(+0.67%)
Mar 26, 2024	132.65	133.40	132.52	132.80	433,060	+0.43(+0.32%)
Mar 25, 2024	133.21	133.71	132.00	132.38	356,842	-1.21(-0.90%)
Mar 22, 2024	134.92	134.92	133.19	133.58	354,043	-1.16(-0.86%)
Mar 21, 2024	135.27	135.52	134.25	134.75	673,103	+0.01(+0.01%)
Mar 20, 2024	132.70	134.81	132.70	134.74	612,833	+2.26(+1.71%)
Mar 19, 2024	130.77	132.75	130.77	132.47	543,117	+1.66(+1.27%)
Mar 18, 2024	130.92	131.35	129.99	130.81	507,444	+0.95(+0.73%)
Mar 15, 2024	128.48	131.07	128.48	129.87	1,544,949	+0.33(+0.25%)
Mar 14, 2024	131.86	132.16	128.14	129.54	924,174	-2.21(-1.68%)
Mar 13, 2024	132.01	133.37	131.28	131.75	966,577	-0.32(-0.24%)
Mar 12, 2024	130.29	132.58	129.38	132.06	812,613	+2.03(+1.56%)
Mar 11, 2024	129.49	130.39	128.36	130.04	726,028	+0.19(+0.14%)
Mar 08, 2024	131.51	133.47	129.65	129.85	809,196	-1.04(-0.80%)
Mar 07, 2024	128.37	130.94	128.06	130.89	1,386,823	+3.46(+2.72%)
Mar 06, 2024	127.30	128.39	126.20	127.43	593,340	+0.87(+0.69%)
Mar 05, 2024	127.24	128.44	125.60	126.56	770,656	-1.25(-0.98%)
Mar 04, 2024	125.47	128.89	124.82	127.81	1,185,312	+1.97(+1.57%)

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.