Allegion plc (ALLE) Historical Prices & Data

Allegion plc Historical Rates

Frequency

Daily

From Oct 21, 2024 to Nov 21, 2024

Date	High	Low	Open	Close	% Change
Nov 21, 2024	141.78	139.16	139.80	141.41	1.15%
Nov 20, 2024	139.48	137.13	138.20	139.43	0.89%
Nov 19, 2024	138.82	136.84	137.75	138.12	0.27%
Nov 18, 2024	139.66	138.34	139.24	138.64	-0.43%
Nov 15, 2024	141.32	139.24	140.43	139.76	-0.48%
Nov 14, 2024	142.40	140.87	141.36	141.32	-0.03%
Nov 13, 2024	144.31	140.47	142.74	140.83	-1.34%
Nov 12, 2024	143.84	141.77	143.01	141.87	-0.80%
Nov 11, 2024	145.94	143.10	145.21	143.43	-1.23%
Nov 8, 2024	145.17	142.31	143.27	143.78	0.36%
Nov 7, 2024	142.78	140.66	141.19	142.71	1.08%
Nov 6, 2024	142.78	137.12	142.07	140.93	-0.80%
Nov 5, 2024	140.90	138.72	139.10	140.90	1.29%
Nov 4, 2024	140.95	138.74	139.49	139.50	0.01%
Nov 1, 2024	141.47	138.73	140.39	139.83	-0.40%
Oct 31, 2024	140.25	138.53	138.72	139.63	0.66%
Oct 30, 2024	140.61	138.36	139.35	139.05	-0.22%
Oct 29, 2024	140.70	138.81	140.56	139.78	-0.55%
Oct 28, 2024	144.29	142.17	143.13	142.33	-0.56%
Oct 25, 2024	146.13	142.60	145.95	142.60	-2.30%
Oct 24, 2024	146.40	141.89	142.34	145.27	2.06%
Oct 23, 2024	152.62	149.92	149.92	150.86	0.63%
Oct 22, 2024	151.66	150.02	151.00	150.60	-0.26%
Oct 21, 2024	154.09	151.47	153.37	152.01	-0.89%

Highest:154.09

Lowest:136.84

Average:142.27

Difference:-11.96

% Change:-7.80%

Data Vendor: Xignite Logo

Stocks