Skip to main content

Allegion Plc (NY: ALLE )

114.64 -1.49 (-1.28%)
Streaming Delayed Price Updated: 3:11 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 53.93 54.95 53.61 54.87 747,998 +1.21(+2.26%)
Jan 28, 2016 54.41 54.51 53.24 53.65 737,460 -0.46(-0.85%)
Jan 27, 2016 54.07 54.88 53.79 54.11 786,200 -0.19(-0.35%)
Jan 26, 2016 53.49 54.47 53.25 54.30 704,256 +0.68(+1.27%)
Jan 25, 2016 54.08 54.68 53.30 53.63 1,230,331 -0.70(-1.28%)
Jan 22, 2016 52.68 54.47 52.66 54.32 1,199,733 +2.49(+4.81%)
Jan 21, 2016 52.04 52.34 50.52 51.83 1,272,150 -0.18(-0.35%)
Jan 20, 2016 52.14 52.58 50.31 52.01 1,495,832 -0.54(-1.03%)
Jan 19, 2016 54.40 54.55 51.90 52.56 1,103,795 -0.61(-1.14%)
Jan 15, 2016 54.74 53.16 53.16 53.16 1,359,290 -1.40(-2.57%)
Jan 14, 2016 54.18 55.21 53.49 54.57 1,025,795 +1.29(+2.41%)
Jan 13, 2016 54.84 54.98 53.15 53.28 566,621 -1.18(-2.16%)
Jan 12, 2016 54.32 54.75 53.75 54.46 575,655 +0.56(+1.04%)
Jan 11, 2016 54.38 54.76 53.44 53.90 621,052 -0.25(-0.47%)
Jan 08, 2016 55.54 55.91 54.02 54.15 745,854 -1.08(-1.95%)
Jan 07, 2016 55.84 56.43 55.04 55.23 677,834 -1.64(-2.88%)
Jan 06, 2016 57.64 57.83 56.52 56.87 557,938 -1.53(-2.62%)
Jan 05, 2016 58.50 59.25 58.08 58.40 580,189 -0.06(-0.11%)
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.