Indicators

Allegion Plc (NY: ALLE )

143.87 +0.17 (+0.12%)

Streaming Delayed Price Updated: 3:51 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 26, 2024	144.56	145.05	143.14	143.70	776,577	+0.31(+0.22%)
Sep 25, 2024	144.13	144.83	142.94	143.39	500,390	-0.45(-0.31%)
Sep 24, 2024	142.78	144.02	142.71	143.84	442,658	+1.19(+0.83%)
Sep 23, 2024	141.25	142.88	141.25	142.65	817,487	+2.25(+1.60%)
Sep 20, 2024	142.74	142.78	140.03	140.40	1,847,665	-3.35(-2.33%)
Sep 19, 2024	146.38	146.38	143.05	143.75	867,821	+0.33(+0.23%)
Sep 18, 2024	143.85	146.41	142.25	143.42	485,355	+0.05(+0.03%)
Sep 17, 2024	143.38	144.49	142.49	143.37	418,274	+0.65(+0.46%)
Sep 16, 2024	141.78	143.14	140.40	142.72	467,394	+1.55(+1.10%)
Sep 13, 2024	139.79	141.94	139.31	141.17	520,733	+2.05(+1.47%)
Sep 12, 2024	136.74	139.25	136.14	139.12	559,596	+2.03(+1.48%)
Sep 11, 2024	135.79	137.14	133.47	137.09	695,597	+0.93(+0.68%)
Sep 10, 2024	135.51	136.21	134.38	136.16	691,567	+1.60(+1.19%)
Sep 09, 2024	135.31	135.99	133.97	134.56	690,958	+0.06(+0.04%)
Sep 06, 2024	136.25	137.43	133.98	134.50	478,629	-1.19(-0.88%)
Sep 05, 2024	137.50	137.50	134.33	135.69	460,960	-1.66(-1.21%)
Sep 04, 2024	137.10	137.85	136.74	137.35	603,405	+0.35(+0.26%)

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.