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 29, 2019 121.24 121.56 119.79 120.03 315,900 -1.53(-1.26%)
Nov 27, 2019 122.01 122.37 121.10 121.56 463,900 -0.60(-0.49%)
Nov 26, 2019 119.92 122.29 119.87 122.16 672,402 +2.35(+1.96%)
Nov 25, 2019 118.99 120.04 117.60 119.81 565,026 +0.76(+0.64%)
Nov 22, 2019 118.36 119.51 117.68 119.05 591,300 +0.53(+0.45%)
Nov 21, 2019 117.30 119.02 116.40 118.52 799,884 +1.02(+0.87%)
Nov 20, 2019 119.03 119.41 117.32 117.50 911,372 -1.71(-1.43%)
Nov 19, 2019 118.44 119.39 117.71 119.21 674,731 +0.80(+0.68%)
Nov 18, 2019 118.98 119.56 118.10 118.41 421,674 -0.71(-0.60%)
Nov 15, 2019 118.07 119.27 117.95 119.12 681,000 +1.93(+1.65%)
Nov 14, 2019 116.98 117.56 116.50 117.19 404,697 +0.47(+0.40%)
Nov 13, 2019 114.07 116.91 113.96 116.72 614,171 +2.02(+1.76%)
Nov 12, 2019 115.35 115.61 114.19 114.70 530,743 -0.96(-0.83%)
Nov 11, 2019 115.05 116.35 115.05 115.66 388,062 +0.01(+0.01%)
Nov 08, 2019 115.41 115.90 114.80 115.65 991,700 +0.38(+0.33%)
Nov 07, 2019 117.24 117.48 114.73 115.27 528,558 -1.31(-1.12%)
Nov 06, 2019 116.67 116.86 116.05 116.58 790,893 -0.52(-0.44%)
Nov 05, 2019 118.06 118.51 116.61 117.10 593,295 -1.03(-0.87%)
Nov 04, 2019 118.54 119.39 117.44 118.13 509,046 -0.06(-0.05%)
Nov 01, 2019 117.10 118.54 117.00 118.19 593,800 +2.15(+1.85%)
Oct 31, 2019 116.39 117.02 115.35 116.04 595,289 -0.47(-0.40%)
Oct 30, 2019 115.22 117.15 115.15 116.51 670,717 +1.08(+0.94%)
Oct 29, 2019 114.87 115.65 114.24 115.43 738,425 +0.11(+0.10%)
Oct 28, 2019 113.73 116.55 113.73 115.32 830,891 +1.99(+1.76%)
Oct 25, 2019 114.05 115.98 112.83 113.33 1,047,000 -0.33(-0.29%)
Oct 24, 2019 108.25 114.11 108.15 113.66 2,050,453 +9.29(+8.90%)
Oct 23, 2019 105.07 105.84 104.18 104.37 808,346 -0.88(-0.84%)
Oct 22, 2019 105.37 106.08 104.52 105.25 556,612 +0.22(+0.21%)
Oct 21, 2019 104.57 105.50 104.35 105.03 567,306 +1.08(+1.04%)
Oct 18, 2019 103.67 104.82 103.67 103.95 607,900 -0.18(-0.17%)
Oct 17, 2019 103.78 104.61 102.96 104.13 511,064 +0.72(+0.70%)
Oct 16, 2019 101.77 103.45 101.57 103.41 551,243 +1.62(+1.59%)
Oct 15, 2019 100.96 102.12 100.57 101.79 1,113,353 +1.34(+1.33%)
Oct 14, 2019 101.14 101.65 100.33 100.45 494,451 -1.01(-1.00%)
Oct 11, 2019 102.03 102.89 101.39 101.46 877,900 +0.76(+0.75%)
Oct 10, 2019 100.93 101.90 100.63 100.70 1,146,488 -0.34(-0.34%)
Oct 09, 2019 103.04 103.33 100.45 101.04 1,063,985 -1.29(-1.26%)
Oct 08, 2019 101.49 103.14 100.64 102.33 888,565 -0.25(-0.24%)
Oct 07, 2019 102.80 103.21 102.38 102.58 433,364 -0.74(-0.72%)
Oct 04, 2019 101.09 103.40 101.09 103.32 519,400 +2.22(+2.20%)
Oct 03, 2019 99.83 101.15 98.40 101.10 704,514 +0.86(+0.86%)
Oct 02, 2019 100.31 100.64 98.91 100.24 470,625 -0.86(-0.85%)
Oct 01, 2019 104.25 104.81 100.63 101.10 603,664 -2.55(-2.46%)
Sep 30, 2019 102.67 104.70 102.67 103.65 712,352 +1.15(+1.12%)
Sep 27, 2019 103.11 103.34 101.91 102.50 340,600 -0.16(-0.16%)
Sep 26, 2019 101.82 103.09 101.38 102.66 569,784 +0.81(+0.80%)
Sep 25, 2019 101.53 101.88 100.99 101.85 491,214 +0.26(+0.26%)
Sep 24, 2019 101.63 102.36 101.19 101.59 591,597 +0.43(+0.43%)
Sep 23, 2019 100.98 101.71 100.96 101.16 376,329 -0.41(-0.40%)
Sep 20, 2019 102.29 102.70 101.34 101.57 608,200 -0.56(-0.55%)
Sep 19, 2019 102.27 102.93 100.82 102.13 491,105 -0.18(-0.18%)
Sep 18, 2019 100.67 102.56 100.06 102.31 536,888 +0.75(+0.74%)
Sep 17, 2019 101.87 102.72 101.16 101.56 627,890 -0.57(-0.56%)
Sep 16, 2019 101.63 102.24 100.89 102.13 667,006 -0.11(-0.11%)
Sep 13, 2019 100.73 102.47 100.66 102.24 1,069,500 +1.91(+1.90%)
Sep 12, 2019 100.16 100.62 98.84 100.33 440,220 +0.40(+0.40%)
Sep 11, 2019 98.67 99.95 98.13 99.93 498,042 +1.67(+1.70%)
Sep 10, 2019 97.74 98.45 96.18 98.26 702,457 +0.32(+0.33%)
Sep 09, 2019 99.26 99.55 97.43 97.94 670,802 -1.01(-1.02%)
Sep 06, 2019 98.78 99.99 98.61 98.95 628,900 +0.33(+0.33%)
Sep 05, 2019 97.60 98.73 97.32 98.62 641,101 +1.86(+1.92%)
Sep 04, 2019 96.14 96.85 95.60 96.76 595,674 +1.43(+1.50%)
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.