Allegion Plc (NY: ALLE )

115.04 USD UNCHANGED
Streaming Delayed Price Updated: 8:02 AM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 67.67 67.93 66.51 66.91 733,130 -0.57(-0.84%)
Nov 29, 2016 67.55 67.84 67.17 67.48 403,099 +0.08(+0.12%)
Nov 28, 2016 67.57 67.80 67.20 67.40 547,801 -0.51(-0.75%)
Nov 25, 2016 67.99 68.01 67.18 67.91 220,889 +0.21(+0.31%)
Nov 23, 2016 67.70 67.70 67.70 0 -0.30(-0.44%)
Nov 22, 2016 67.93 68.20 67.54 68.00 545,926 +0.07(+0.10%)
Nov 21, 2016 67.68 68.32 67.06 67.93 595,832 +0.61(+0.91%)
Nov 18, 2016 68.04 68.60 67.08 67.32 637,805 -0.96(-1.41%)
Nov 17, 2016 67.66 68.61 67.63 68.28 600,483 +0.71(+1.05%)
Nov 16, 2016 68.79 68.79 67.52 67.57 575,386 -1.20(-1.74%)
Nov 15, 2016 68.60 68.94 68.11 68.77 887,542 +0.18(+0.26%)
Nov 14, 2016 69.38 69.44 68.39 68.59 1,245,867 -0.72(-1.04%)
Nov 11, 2016 68.95 69.90 68.95 69.31 1,187,921 +0.20(+0.29%)
Nov 10, 2016 67.28 69.95 67.07 69.11 1,358,725 +2.36(+3.54%)
Nov 09, 2016 64.32 67.26 64.31 66.75 1,053,288 +1.04(+1.58%)
Nov 08, 2016 65.31 65.97 64.90 65.71 429,891 +0.29(+0.44%)
Nov 07, 2016 64.76 65.48 64.53 65.42 713,546 +1.78(+2.80%)
Nov 04, 2016 63.48 64.69 63.31 63.64 1,692,923 +0.35(+0.55%)
Nov 03, 2016 63.40 63.87 63.07 63.29 835,170 -0.06(-0.09%)
Nov 02, 2016 63.32 63.81 62.97 63.35 1,171,422 -0.11(-0.17%)
Nov 01, 2016 63.91 64.50 62.92 63.46 2,094,615 -0.38(-0.60%)
Oct 31, 2016 63.56 64.29 63.56 63.84 1,601,109 +0.25(+0.39%)
Oct 28, 2016 62.65 64.75 62.65 63.59 1,198,516 +0.75(+1.19%)
Oct 27, 2016 64.16 64.51 61.47 62.84 2,817,691 -2.75(-4.19%)
Oct 26, 2016 65.43 65.74 65.09 65.59 1,536,997 +0.07(+0.11%)
Oct 25, 2016 67.56 67.56 65.43 65.52 821,996 -2.24(-3.31%)
Oct 24, 2016 67.69 68.19 67.53 67.76 619,598 +0.58(+0.86%)
Oct 21, 2016 66.66 67.26 65.83 67.18 759,321 -0.10(-0.15%)
Oct 20, 2016 67.19 67.62 66.47 67.28 552,032 +0.08(+0.12%)
Oct 19, 2016 67.93 68.00 67.17 67.20 613,873 -0.70(-1.03%)
Oct 18, 2016 68.99 68.99 67.81 67.90 633,402 -0.44(-0.64%)
Oct 17, 2016 68.33 69.50 68.08 68.34 691,199 +0.65(+0.96%)
Oct 14, 2016 67.02 68.24 66.93 67.69 840,383 +1.15(+1.73%)
Oct 13, 2016 66.43 66.75 65.85 66.54 296,081 -0.49(-0.73%)
Oct 12, 2016 66.28 67.26 66.13 67.03 510,071 +0.80(+1.21%)
Oct 11, 2016 67.00 67.23 65.62 66.23 686,794 -1.05(-1.56%)
Oct 10, 2016 67.11 67.64 66.98 67.28 591,410 +0.40(+0.60%)
Oct 07, 2016 68.16 68.16 66.62 66.88 642,028 -1.07(-1.57%)
Oct 06, 2016 67.60 68.11 67.23 67.95 488,926 +0.40(+0.59%)
Oct 05, 2016 67.77 67.86 66.85 67.55 854,602 +0.17(+0.25%)
Oct 04, 2016 68.21 68.45 67.20 67.38 601,960 -0.79(-1.16%)
Oct 03, 2016 68.66 69.10 68.16 68.17 647,347 -0.74(-1.07%)
Sep 30, 2016 68.44 69.40 67.96 68.91 1,014,079 +0.65(+0.95%)
Sep 29, 2016 69.19 69.47 67.77 68.26 671,418 -1.15(-1.66%)
Sep 28, 2016 69.05 69.42 68.49 69.41 365,986 +0.47(+0.68%)
Sep 27, 2016 68.19 68.96 68.14 68.94 280,024 +0.69(+1.01%)
Sep 26, 2016 68.42 68.61 67.74 68.25 204,521 -0.42(-0.61%)
Sep 23, 2016 69.05 69.05 68.42 68.67 340,597 -0.38(-0.55%)
Sep 22, 2016 68.56 69.38 68.56 69.05 726,035 +1.17(+1.72%)
Sep 21, 2016 67.71 68.03 66.77 67.88 508,877 +0.52(+0.77%)
Sep 20, 2016 67.74 67.85 67.06 67.36 494,259 -0.01(-0.01%)
Sep 19, 2016 66.25 67.73 66.10 67.37 1,088,350 +1.12(+1.69%)
Sep 16, 2016 66.43 66.51 66.10 66.25 989,820 -0.60(-0.90%)
Sep 15, 2016 66.05 67.13 65.99 66.85 1,716,793 +0.76(+1.15%)
Sep 14, 2016 66.65 66.98 65.83 66.09 749,344 -0.49(-0.74%)
Sep 13, 2016 66.57 67.04 66.19 66.58 620,977 -0.80(-1.19%)
Sep 12, 2016 66.73 67.64 66.71 67.38 1,185,231 +0.55(+0.82%)
Sep 09, 2016 69.36 69.64 66.83 66.83 951,373 -3.05(-4.36%)
Sep 08, 2016 70.68 70.91 69.72 69.88 516,445 -1.01(-1.42%)
Sep 07, 2016 71.90 71.94 70.60 70.89 757,757 -1.18(-1.64%)
Sep 06, 2016 72.36 72.75 71.68 72.07 329,403 -0.32(-0.44%)
Sep 02, 2016 72.05 72.39 72.39 72.39 420,400 +0.55(+0.77%)
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.