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 (%)
Feb 27, 2015 52.80 53.10 52.33 52.37 377,996 -0.51(-0.96%)
Feb 26, 2015 53.28 53.31 52.64 52.87 559,235 -0.24(-0.44%)
Feb 25, 2015 53.05 53.58 52.76 53.11 690,127 +0.14(+0.26%)
Feb 24, 2015 52.71 53.33 52.52 52.97 580,493 +0.05(+0.10%)
Feb 23, 2015 52.94 53.26 52.55 52.92 848,561 -0.24(-0.44%)
Feb 20, 2015 52.10 53.26 51.69 53.15 1,080,622 +0.89(+1.70%)
Feb 19, 2015 50.74 52.48 50.61 52.27 1,841,303 +1.47(+2.89%)
Feb 18, 2015 51.59 52.09 50.01 50.80 1,898,372 -2.32(-4.37%)
Feb 17, 2015 53.33 53.97 52.96 53.12 1,473,726 -0.09(-0.17%)
Feb 13, 2015 52.36 53.21 53.21 53.21 822,755 +0.82(+1.56%)
Feb 12, 2015 51.83 52.51 51.57 52.39 798,510 +0.94(+1.83%)
Feb 11, 2015 51.65 51.89 51.15 51.45 948,097 -0.15(-0.28%)
Feb 10, 2015 51.90 52.02 51.03 51.59 581,447 -0.03(-0.05%)
Feb 09, 2015 52.19 52.70 51.59 51.62 805,063 -0.58(-1.11%)
Feb 06, 2015 51.90 52.43 51.71 52.20 1,077,568 +0.50(+0.96%)
Feb 05, 2015 50.57 51.76 50.57 51.70 692,168 +1.24(+2.46%)
Feb 04, 2015 49.92 50.77 49.86 50.46 637,542 +0.53(+1.05%)
Feb 03, 2015 49.83 50.28 49.62 49.93 473,398 +0.51(+1.03%)
Feb 02, 2015 49.25 49.46 48.46 49.43 1,337,980 +0.44(+0.89%)
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%)
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.