Allegion Plc (NY: ALLE )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	125.31	125.94	123.26	123.44	621,610	-2.29(-1.82%)
Jan 30, 2024	125.56	126.87	125.18	125.73	481,409	-0.67(-0.53%)
Jan 29, 2024	124.21	126.43	123.65	126.40	640,534	+1.98(+1.59%)
Jan 26, 2024	125.27	125.79	124.26	124.42	512,724	-0.89(-0.71%)
Jan 25, 2024	124.34	125.36	123.12	125.31	579,540	+2.82(+2.30%)
Jan 24, 2024	124.98	124.98	122.06	122.49	489,132	-1.39(-1.13%)
Jan 23, 2024	125.02	125.68	122.31	123.88	523,455	-1.06(-0.85%)
Jan 22, 2024	122.72	124.96	122.54	124.94	797,926	+3.19(+2.62%)
Jan 19, 2024	120.82	122.06	119.73	121.75	676,164	+1.02(+0.84%)
Jan 18, 2024	118.83	120.82	118.83	120.73	601,856	+2.44(+2.06%)
Jan 17, 2024	118.09	119.20	117.51	118.29	925,503	-0.69(-0.58%)
Jan 16, 2024	118.39	119.02	116.75	118.98	903,675	-0.37(-0.31%)
Jan 12, 2024	121.55	121.55	118.73	119.35	554,298	-0.89(-0.74%)
Jan 11, 2024	121.41	121.74	119.40	120.23	866,173	-1.43(-1.17%)
Jan 10, 2024	122.99	123.92	121.44	121.66	871,585	-1.94(-1.57%)
Jan 09, 2024	122.21	123.63	122.21	123.60	520,857	+0.32(+0.26%)
Jan 08, 2024	122.59	123.64	122.22	123.28	700,053	+0.95(+0.77%)
Jan 05, 2024	121.84	122.85	121.49	122.34	662,484	+0.51(+0.42%)
Jan 04, 2024	121.12	122.49	120.65	121.83	753,706	+0.76(+0.63%)
Jan 03, 2024	122.59	122.59	120.22	121.07	828,812	-2.73(-2.21%)
Jan 02, 2024	125.47	126.02	123.03	123.80	1,007,292	-2.43(-1.93%)
Dec 29, 2023	125.68	126.71	125.02	126.23	675,119	-0.17(-0.13%)
Dec 28, 2023	126.74	127.08	125.98	126.40	716,727	-0.73(-0.57%)
Dec 27, 2023	127.06	127.97	126.15	127.13	1,014,818	+0.11(+0.09%)
Dec 26, 2023	125.83	127.15	125.01	127.02	781,264	+1.36(+1.08%)
Dec 22, 2023	123.64	125.67	123.00	125.66	1,689,679	+3.10(+2.53%)
Dec 21, 2023	120.95	122.75	120.76	122.56	1,217,009	+2.46(+2.05%)
Dec 20, 2023	118.85	122.15	118.73	120.10	1,640,105	+1.02(+0.85%)
Dec 19, 2023	118.42	119.14	117.89	119.09	876,213	+1.56(+1.33%)
Dec 18, 2023	117.87	117.87	116.51	117.52	746,870	+0.43(+0.37%)
Dec 15, 2023	117.43	118.20	116.45	117.09	1,586,647	-0.61(-0.52%)
Dec 14, 2023	111.54	118.06	111.43	117.70	1,954,317	+7.28(+6.59%)
Dec 13, 2023	108.52	110.98	107.12	110.43	876,730	+1.49(+1.37%)
Dec 12, 2023	108.29	109.49	107.39	108.94	704,297	-0.03(-0.03%)
Dec 11, 2023	109.24	109.83	108.20	108.97	761,701	-0.56(-0.51%)
Dec 08, 2023	106.21	111.52	105.87	109.52	2,096,571	+5.21(+5.00%)
Dec 07, 2023	104.55	104.99	103.48	104.31	735,320	-0.04(-0.04%)
Dec 06, 2023	105.39	105.75	104.10	104.35	976,776	-0.39(-0.37%)
Dec 05, 2023	105.31	106.02	104.46	104.74	513,436	-1.52(-1.43%)
Dec 04, 2023	105.81	107.65	105.16	106.26	665,962	-1.63(-1.51%)
Dec 01, 2023	105.55	107.98	104.54	107.89	694,457	+2.58(+2.45%)
Nov 30, 2023	104.05	105.56	102.80	105.31	1,297,515	+1.49(+1.43%)
Nov 29, 2023	104.34	105.45	103.73	103.82	480,136	+0.47(+0.45%)
Nov 28, 2023	103.14	104.27	102.43	103.35	609,050	-0.03(-0.03%)
Nov 27, 2023	103.70	103.87	102.78	103.38	641,395	-0.88(-0.85%)
Nov 24, 2023	104.13	104.42	103.62	104.26	197,856	+0.37(+0.35%)
Nov 22, 2023	103.90	104.58	103.47	103.90	442,288	+0.51(+0.49%)
Nov 21, 2023	104.74	104.84	103.08	103.39	717,376	-1.57(-1.49%)
Nov 20, 2023	105.48	105.68	103.85	104.96	445,135	-0.61(-0.57%)
Nov 17, 2023	106.17	106.17	104.72	105.56	414,956	+0.40(+0.38%)
Nov 16, 2023	105.82	106.56	104.98	105.17	431,242	-0.72(-0.68%)
Nov 15, 2023	105.59	106.59	104.87	105.88	666,598	+0.73(+0.70%)
Nov 14, 2023	104.51	105.52	103.50	105.15	1,023,785	+2.68(+2.62%)
Nov 13, 2023	101.99	102.64	101.39	102.47	671,485	-0.26(-0.25%)
Nov 10, 2023	101.30	102.90	100.69	102.72	604,119	+2.34(+2.33%)
Nov 09, 2023	101.68	102.10	100.36	100.38	674,911	-0.93(-0.92%)
Nov 08, 2023	101.14	101.97	100.77	101.31	819,832	+0.66(+0.65%)
Nov 07, 2023	100.41	101.14	99.48	100.66	464,832	-0.32(-0.31%)
Nov 06, 2023	101.15	101.59	100.69	100.98	820,006	-0.16(-0.16%)
Nov 03, 2023	100.09	101.57	99.55	101.14	691,977	+2.74(+2.78%)
Nov 02, 2023	99.64	100.45	97.48	98.40	782,145	+0.21(+0.21%)

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.