Allegion Plc (NY: ALLE )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	134.83	135.05	133.84	134.71	341,217	+0.47(+0.35%)
Mar 27, 2024	134.15	134.75	133.46	134.24	511,942	+0.90(+0.67%)
Mar 26, 2024	133.19	133.94	133.06	133.34	431,316	+0.43(+0.32%)
Mar 25, 2024	133.75	134.25	132.53	132.91	355,405	-1.21(-0.90%)
Mar 22, 2024	135.47	135.47	133.73	134.12	352,617	-1.17(-0.86%)
Mar 21, 2024	135.82	136.06	134.79	135.29	670,392	+0.01(+0.01%)
Mar 20, 2024	133.24	135.35	133.24	135.28	610,365	+2.27(+1.71%)
Mar 19, 2024	131.30	133.28	131.30	133.01	540,930	+1.67(+1.27%)
Mar 18, 2024	131.45	131.88	130.51	131.34	505,400	+0.95(+0.73%)
Mar 15, 2024	129.00	131.60	129.00	130.39	1,538,726	+0.33(+0.25%)
Mar 14, 2024	132.39	132.69	128.66	130.06	920,452	-2.22(-1.68%)
Mar 13, 2024	132.55	133.91	131.81	132.28	962,683	-0.32(-0.24%)
Mar 12, 2024	130.81	133.12	129.90	132.60	809,340	+2.03(+1.56%)
Mar 11, 2024	130.01	130.91	128.88	130.57	723,103	+0.19(+0.14%)
Mar 08, 2024	132.04	134.01	130.18	130.38	805,936	-1.05(-0.80%)
Mar 07, 2024	128.89	131.47	128.57	131.42	1,381,237	+3.48(+2.72%)
Mar 06, 2024	127.82	128.91	126.71	127.95	590,950	+0.88(+0.69%)
Mar 05, 2024	127.76	128.96	126.11	127.07	767,552	-1.26(-0.98%)
Mar 04, 2024	125.97	129.41	125.33	128.32	1,180,537	+1.98(+1.57%)

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.