Allegion Plc (NY: ALLE )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	125.08	125.98	123.43	123.85	975,466	-1.02(-0.82%)
Apr 25, 2024	126.54	127.77	123.16	124.87	931,973	-1.67(-1.32%)
Apr 24, 2024	126.60	127.64	125.08	126.54	871,191	-0.43(-0.34%)
Apr 23, 2024	125.70	127.59	125.70	126.97	612,291	+1.55(+1.24%)
Apr 22, 2024	125.83	126.81	124.91	125.42	704,895	+0.21(+0.17%)
Apr 19, 2024	125.04	126.05	124.61	125.21	328,253	+0.37(+0.30%)
Apr 18, 2024	126.00	126.83	124.61	124.84	421,263	-0.94(-0.75%)
Apr 17, 2024	127.61	127.65	125.60	125.78	576,852	-0.60(-0.47%)
Apr 16, 2024	126.34	127.07	125.04	126.38	519,987	-0.56(-0.44%)
Apr 15, 2024	128.85	129.33	125.81	126.94	470,966	-0.48(-0.38%)
Apr 12, 2024	128.60	129.91	126.77	127.42	600,056	-2.33(-1.80%)
Apr 11, 2024	129.15	129.83	128.01	129.75	471,496	+0.62(+0.48%)
Apr 10, 2024	131.03	131.75	129.04	129.13	547,545	-4.75(-3.55%)
Apr 09, 2024	133.43	134.34	131.46	133.88	336,703	+1.02(+0.77%)
Apr 08, 2024	133.05	133.51	132.51	132.86	471,360	+0.55(+0.42%)
Apr 05, 2024	131.51	132.77	130.45	132.31	351,903	+1.29(+0.98%)
Apr 04, 2024	132.37	133.92	130.47	131.02	372,832	-0.46(-0.35%)
Apr 03, 2024	131.34	132.66	131.13	131.48	482,498	-0.10(-0.08%)
Apr 02, 2024	132.17	132.17	130.10	131.58	423,173	-0.74(-0.56%)

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.