Indicators

Allegion Plc (NY: ALLE )

116.22 -0.14 (-0.12%)

Streaming Delayed Price Updated: 3:05 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	73.25	73.50	71.74	71.95	1,475,337	-1.81(-2.46%)
Apr 27, 2017	75.02	75.02	73.01	73.76	1,751,328	+0.82(+1.13%)
Apr 26, 2017	72.14	73.16	71.46	72.94	1,663,613	+0.89(+1.23%)
Apr 25, 2017	71.96	72.36	71.66	72.05	437,542	+0.47(+0.65%)
Apr 24, 2017	72.16	72.45	71.12	71.58	778,006	+0.30(+0.42%)
Apr 21, 2017	71.08	71.56	70.99	71.28	820,624	+0.17(+0.24%)
Apr 20, 2017	70.56	71.41	70.34	71.11	456,042	+0.81(+1.16%)
Apr 19, 2017	69.79	70.76	69.79	70.29	728,237	+0.81(+1.17%)
Apr 18, 2017	69.51	69.66	69.18	69.48	457,291	-0.27(-0.38%)
Apr 17, 2017	68.87	69.74	68.80	69.74	452,875	+1.02(+1.49%)
Apr 13, 2017	68.75	69.12	68.46	68.72	1,012,260	-0.12(-0.17%)
Apr 12, 2017	68.86	69.03	68.07	68.84	901,038	-0.05(-0.07%)
Apr 11, 2017	68.36	68.94	68.14	68.88	832,170	+0.61(+0.90%)
Apr 10, 2017	68.29	68.81	68.19	68.27	492,937	-0.06(-0.09%)
Apr 07, 2017	68.26	68.75	68.23	68.33	420,205	-0.01(-0.01%)
Apr 06, 2017	68.09	68.89	67.80	68.34	608,111	+0.52(+0.77%)
Apr 05, 2017	68.62	69.02	67.66	67.82	1,385,354	-0.70(-1.03%)
Apr 04, 2017	69.11	69.30	68.46	68.53	560,985	-0.75(-1.08%)

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.