Skip to main content

Allegion Plc (NY: ALLE )

116.61 +0.38 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 57.92 58.58 57.92 58.17 1,757,037 +0.23(+0.39%)
Oct 28, 2016 57.09 59.00 57.09 57.95 1,315,237 +0.68(+1.19%)
Oct 27, 2016 58.47 58.78 56.01 57.26 3,092,100 -2.51(-4.19%)
Oct 26, 2016 59.62 59.91 59.31 59.77 1,686,682 +0.06(+0.11%)
Oct 25, 2016 61.56 61.56 59.62 59.71 902,048 -2.04(-3.31%)
Oct 24, 2016 61.68 62.14 61.54 61.75 679,939 +0.53(+0.86%)
Oct 21, 2016 60.74 61.29 59.99 61.22 833,269 -0.09(-0.15%)
Oct 20, 2016 61.23 61.62 60.57 61.31 605,793 +0.07(+0.12%)
Oct 19, 2016 61.90 61.97 61.21 61.24 673,656 -0.64(-1.03%)
Oct 18, 2016 62.87 62.87 61.79 61.87 695,087 -0.40(-0.64%)
Oct 17, 2016 62.27 63.33 62.04 62.28 758,513 +0.59(+0.96%)
Oct 14, 2016 61.07 62.18 60.99 61.68 922,226 +1.05(+1.73%)
Oct 13, 2016 60.53 60.83 60.01 60.63 324,915 -0.45(-0.73%)
Oct 12, 2016 60.40 61.29 60.26 61.08 559,745 +0.73(+1.21%)
Oct 11, 2016 61.05 61.26 59.80 60.35 753,679 -0.96(-1.56%)
Oct 10, 2016 61.15 61.64 61.04 61.31 649,006 +0.36(+0.60%)
Oct 07, 2016 62.11 62.11 60.71 60.94 704,553 -0.98(-1.57%)
Oct 06, 2016 61.60 62.07 61.26 61.92 536,541 +0.36(+0.59%)
Oct 05, 2016 61.76 61.84 60.92 61.56 937,830 +0.16(+0.25%)
Oct 04, 2016 62.16 62.38 61.24 61.40 660,583 -0.72(-1.16%)
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.