Allegion Plc (NY: ALLE )

112.15 USD UNCHANGED
Streaming Delayed Price Updated: 7:11 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 83.01 84.23 82.55 84.14 970,436 +1.20(+1.45%)
Nov 29, 2017 83.54 83.78 82.47 82.94 746,138 -0.39(-0.47%)
Nov 28, 2017 83.21 84.02 82.82 83.33 651,793 +0.23(+0.28%)
Nov 27, 2017 83.11 84.15 82.59 83.10 720,583 +0.18(+0.22%)
Nov 24, 2017 83.16 83.57 82.89 82.92 196,479 -0.24(-0.29%)
Nov 22, 2017 83.32 83.80 82.77 83.16 402,802 -0.24(-0.29%)
Nov 21, 2017 83.60 83.80 82.87 83.40 456,258 +0.16(+0.19%)
Nov 20, 2017 82.60 83.66 82.60 83.24 338,208 +0.59(+0.71%)
Nov 17, 2017 82.52 82.89 82.02 82.65 517,693 +0.24(+0.29%)
Nov 16, 2017 82.25 83.06 81.95 82.41 334,734 +0.38(+0.46%)
Nov 15, 2017 82.62 82.66 81.65 82.03 473,132 -0.87(-1.05%)
Nov 14, 2017 83.64 84.00 82.71 82.90 842,432 -1.04(-1.24%)
Nov 13, 2017 82.93 84.29 82.72 83.94 847,009 +0.81(+0.97%)
Nov 10, 2017 81.57 83.27 81.22 83.13 565,187 +1.05(+1.28%)
Nov 09, 2017 83.06 83.35 81.46 82.08 429,507 -1.35(-1.62%)
Nov 08, 2017 83.44 83.51 81.96 83.43 388,736 -0.10(-0.12%)
Nov 07, 2017 83.27 84.63 82.67 83.53 851,322 +0.44(+0.53%)
Nov 06, 2017 82.02 83.47 81.82 83.09 718,269 +1.07(+1.30%)
Nov 03, 2017 82.58 82.59 81.60 82.02 896,132 -0.21(-0.26%)
Nov 02, 2017 82.88 82.99 81.70 82.23 853,196 -0.50(-0.60%)
Nov 01, 2017 83.58 84.11 82.29 82.73 700,689 -0.66(-0.79%)
Oct 31, 2017 82.70 83.55 82.23 83.39 1,406,944 +1.42(+1.73%)
Oct 30, 2017 81.02 82.85 80.72 81.97 1,281,273 +1.68(+2.09%)
Oct 27, 2017 80.13 81.04 78.63 80.29 1,919,711 -0.41(-0.51%)
Oct 26, 2017 80.72 82.24 79.26 80.70 3,297,230 -5.79(-6.69%)
Oct 25, 2017 88.18 88.46 85.55 86.49 894,275 -1.99(-2.25%)
Oct 24, 2017 87.60 88.75 87.56 88.48 619,206 +1.17(+1.34%)
Oct 23, 2017 87.99 88.16 87.22 87.31 379,675 -0.71(-0.81%)
Oct 20, 2017 87.50 88.29 87.41 88.02 546,368 +0.28(+0.32%)
Oct 19, 2017 87.46 87.82 87.23 87.74 422,809 +0.14(+0.16%)
Oct 18, 2017 87.25 87.93 87.25 87.60 569,065 +0.60(+0.69%)
Oct 17, 2017 88.11 88.35 86.82 87.00 768,140 -1.14(-1.29%)
Oct 16, 2017 88.52 88.94 88.01 88.14 349,690 -0.16(-0.18%)
Oct 13, 2017 89.81 89.81 88.19 88.30 380,531 -1.26(-1.41%)
Oct 12, 2017 87.88 89.75 87.62 89.56 913,512 +1.41(+1.60%)
Oct 11, 2017 88.11 88.32 87.60 88.15 744,189 +0.34(+0.39%)
Oct 10, 2017 87.82 87.98 87.19 87.81 415,905 +0.19(+0.22%)
Oct 09, 2017 87.37 87.69 86.65 87.62 297,920 +0.43(+0.49%)
Oct 06, 2017 87.04 87.33 86.60 87.19 716,781 +0.12(+0.14%)
Oct 05, 2017 86.83 87.25 86.03 87.07 694,000 +0.34(+0.39%)
Oct 04, 2017 87.42 87.76 86.55 86.73 828,509 -0.74(-0.85%)
Oct 03, 2017 86.66 87.69 86.48 87.47 529,369 +0.94(+1.09%)
Oct 02, 2017 86.56 86.95 86.28 86.53 518,952 +0.06(+0.07%)
Sep 29, 2017 85.68 86.89 85.68 86.47 493,086 +0.71(+0.83%)
Sep 28, 2017 85.29 85.82 84.82 85.76 585,267 +0.43(+0.50%)
Sep 27, 2017 86.45 85.29 85.33 751,419 -0.02(-0.02%)
Sep 26, 2017 84.75 85.62 84.50 85.35 518,934 +0.85(+1.01%)
Sep 25, 2017 84.41 84.80 84.29 84.50 437,319 -0.05(-0.06%)
Sep 22, 2017 83.62 84.64 83.34 84.55 890,469 +1.08(+1.29%)
Sep 21, 2017 83.25 83.82 83.25 83.47 465,837 -0.10(-0.12%)
Sep 20, 2017 83.01 84.03 82.57 83.57 1,023,161 +0.72(+0.87%)
Sep 19, 2017 82.76 83.14 82.06 82.85 677,094 +0.20(+0.24%)
Sep 18, 2017 82.98 83.12 82.19 82.65 508,109 -0.12(-0.14%)
Sep 15, 2017 82.63 82.97 82.12 82.77 978,928 +0.15(+0.18%)
Sep 14, 2017 81.66 82.65 81.42 82.62 784,213 +0.81(+0.99%)
Sep 13, 2017 81.09 81.87 80.43 81.81 589,481 +0.81(+1.00%)
Sep 12, 2017 81.33 81.62 80.95 81.00 660,538 -0.07(-0.09%)
Sep 11, 2017 81.23 81.64 80.48 81.07 759,313 +0.26(+0.32%)
Sep 08, 2017 80.21 81.40 79.90 80.81 512,543 +0.59(+0.74%)
Sep 07, 2017 80.38 80.63 79.70 80.22 395,880 -0.04(-0.05%)
Sep 06, 2017 79.86 80.53 79.57 80.26 604,879 +0.86(+1.08%)
Sep 05, 2017 79.16 80.00 79.16 79.40 639,751 +0.25(+0.32%)
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.