Indicators

Allegion Plc (NY: ALLE )

143.77 +0.07 (+0.05%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	73.52	73.78	72.01	72.22	1,469,826	-1.82(-2.46%)
Apr 27, 2017	75.30	75.30	73.29	74.04	1,744,786	+0.83(+1.13%)
Apr 26, 2017	72.41	73.44	71.73	73.21	1,657,400	+0.89(+1.23%)
Apr 25, 2017	72.23	72.63	71.92	72.32	435,908	+0.47(+0.65%)
Apr 24, 2017	72.43	72.72	71.39	71.85	775,100	+0.30(+0.42%)
Apr 21, 2017	71.35	71.83	71.25	71.55	817,559	+0.17(+0.24%)
Apr 20, 2017	70.82	71.68	70.60	71.37	454,339	+0.82(+1.16%)
Apr 19, 2017	70.05	71.02	70.05	70.56	725,517	+0.82(+1.17%)
Apr 18, 2017	69.77	69.92	69.44	69.74	455,583	-0.27(-0.38%)
Apr 17, 2017	69.13	70.00	69.05	70.00	451,183	+1.03(+1.49%)
Apr 13, 2017	69.00	69.38	68.72	68.98	1,008,479	-0.12(-0.17%)
Apr 12, 2017	69.12	69.29	68.32	69.10	897,673	-0.05(-0.07%)
Apr 11, 2017	68.62	69.20	68.40	69.14	829,062	+0.62(+0.90%)
Apr 10, 2017	68.54	69.07	68.44	68.53	491,096	-0.06(-0.09%)
Apr 07, 2017	68.52	69.00	68.49	68.59	418,635	-0.01(-0.01%)
Apr 06, 2017	68.34	69.15	68.06	68.60	605,840	+0.52(+0.77%)
Apr 05, 2017	68.88	69.28	67.91	68.08	1,380,180	-0.71(-1.03%)
Apr 04, 2017	69.37	69.56	68.72	68.78	558,889	-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.