Skip to main content

Allegion Plc (NY: ALLE )

134.71 +0.47 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 49.45 49.77 48.87 48.99 652,431 -0.71(-1.42%)
Jan 29, 2015 49.12 49.80 48.72 49.70 503,378 +0.40(+0.81%)
Jan 28, 2015 49.25 50.03 48.90 49.30 766,293 +0.50(+1.02%)
Jan 27, 2015 48.26 49.02 48.23 48.80 525,602 -0.10(-0.20%)
Jan 26, 2015 49.67 49.73 48.77 48.90 774,630 -0.52(-1.05%)
Jan 23, 2015 49.26 49.89 49.26 49.42 445,570 +0.11(+0.22%)
Jan 22, 2015 48.18 49.37 47.98 49.31 987,956 +1.31(+2.72%)
Jan 21, 2015 47.69 48.48 47.47 48.00 1,779,572 +0.12(+0.25%)
Jan 20, 2015 48.47 48.91 47.70 47.88 1,253,890 -0.53(-1.09%)
Jan 16, 2015 48.84 49.30 48.23 48.41 2,952,559 -0.39(-0.80%)
Jan 15, 2015 50.39 50.49 48.39 48.80 1,230,660 -1.39(-2.77%)
Jan 14, 2015 49.50 50.24 49.15 50.19 599,977 +0.21(+0.42%)
Jan 13, 2015 50.16 51.21 49.39 49.98 573,444 +0.10(+0.20%)
Jan 12, 2015 50.74 50.79 49.75 49.88 371,296 -0.81(-1.59%)
Jan 09, 2015 50.90 51.10 50.61 50.69 596,427 -0.43(-0.83%)
Jan 08, 2015 50.53 51.14 50.05 51.11 985,428 +0.68(+1.35%)
Jan 07, 2015 49.97 50.80 49.72 50.43 794,697 +0.68(+1.37%)
Jan 06, 2015 49.89 50.03 49.05 49.75 1,478,417 -0.08(-0.16%)
Jan 05, 2015 49.64 50.11 49.49 49.83 589,319 -0.10(-0.20%)
Jan 02, 2015 50.33 50.43 48.95 49.93 739,030 -0.37(-0.74%)
Dec 31, 2014 50.68 50.31 50.31 50.31 621,890 -0.18(-0.36%)
Dec 30, 2014 50.51 50.70 50.26 50.49 494,526 -0.23(-0.45%)
Dec 29, 2014 50.38 50.85 50.15 50.71 375,841 +0.24(+0.47%)
Dec 26, 2014 50.59 50.80 50.42 50.48 212,749 -0.07(-0.14%)
Dec 24, 2014 50.62 50.55 50.55 50.55 147,727 +0.05(+0.09%)
Dec 23, 2014 50.44 50.67 50.25 50.51 400,245 +0.06(+0.13%)
Dec 22, 2014 49.87 50.44 49.68 50.44 310,963 +0.56(+1.13%)
Dec 19, 2014 50.23 50.24 49.57 49.88 757,239 +0.04(+0.07%)
Dec 18, 2014 49.72 49.87 49.24 49.84 555,610 +0.76(+1.55%)
Dec 17, 2014 48.56 49.17 48.07 49.08 461,486 +0.62(+1.27%)
Dec 16, 2014 48.62 49.07 48.04 48.46 1,120,986 -0.24(-0.50%)
Dec 15, 2014 48.98 49.35 48.39 48.71 501,521 -0.10(-0.20%)
Dec 12, 2014 48.70 49.11 48.64 48.81 654,881 -0.34(-0.70%)
Dec 11, 2014 49.05 49.86 48.60 49.15 435,199 +0.04(+0.07%)
Dec 10, 2014 49.61 49.98 48.95 49.12 512,689 -0.77(-1.55%)
Dec 09, 2014 49.01 49.96 48.85 49.89 467,177 +0.08(+0.16%)
Dec 08, 2014 50.40 50.71 49.53 49.81 665,347 -0.58(-1.15%)
Dec 05, 2014 49.72 50.44 49.52 50.39 949,535 +0.87(+1.76%)
Dec 04, 2014 49.64 49.88 49.34 49.52 629,976 -0.09(-0.18%)
Dec 03, 2014 49.49 49.96 49.46 49.61 1,541,161 +0.30(+0.61%)
Dec 02, 2014 48.79 49.36 48.66 49.31 348,345 +0.60(+1.23%)
Dec 01, 2014 48.79 48.96 48.30 48.71 514,872 -0.14(-0.28%)
Nov 28, 2014 48.16 49.12 48.16 48.85 378,362 +0.72(+1.49%)
Nov 26, 2014 48.62 48.13 48.13 48.13 592,785 -0.46(-0.95%)
Nov 25, 2014 48.93 48.95 48.33 48.59 499,769 -0.34(-0.70%)
Nov 24, 2014 49.21 49.43 48.87 48.94 531,584 -0.23(-0.46%)
Nov 21, 2014 49.71 49.78 49.00 49.16 538,758 +0.10(+0.20%)
Nov 20, 2014 48.64 49.31 48.55 49.06 243,446 +0.08(+0.17%)
Nov 19, 2014 48.93 49.27 48.56 48.98 835,600 +0.12(+0.24%)
Nov 18, 2014 47.99 49.03 47.78 48.86 693,719 +0.93(+1.95%)
Nov 17, 2014 47.34 48.00 47.27 47.93 583,836 +0.52(+1.09%)
Nov 14, 2014 47.17 47.63 46.97 47.41 411,054 +0.14(+0.29%)
Nov 13, 2014 47.68 47.78 47.06 47.28 413,979 -0.34(-0.72%)
Nov 12, 2014 47.45 47.77 47.18 47.62 695,766 -0.02(-0.04%)
Nov 11, 2014 47.90 48.43 47.50 47.64 641,689 -0.15(-0.30%)
Nov 10, 2014 48.17 48.17 47.68 47.78 620,191 -0.25(-0.53%)
Nov 07, 2014 48.47 48.58 47.98 48.04 1,377,534 -0.42(-0.86%)
Nov 06, 2014 48.37 48.54 47.96 48.46 1,148,214 +0.34(+0.70%)
Nov 05, 2014 48.46 48.60 47.84 48.12 595,242 -0.06(-0.13%)
Nov 04, 2014 48.43 48.84 48.16 48.18 1,235,587 -0.28(-0.58%)
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.