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 (%)
Mar 31, 2020 88.68 90.44 86.23 87.03 1,208,309 -2.83(-3.15%)
Mar 30, 2020 87.23 90.54 86.06 89.85 898,496 +3.21(+3.70%)
Mar 27, 2020 90.52 91.17 85.65 86.65 808,054 -4.88(-5.33%)
Mar 26, 2020 84.53 92.14 84.53 91.53 788,190 +6.93(+8.19%)
Mar 25, 2020 80.16 87.17 78.16 84.60 878,361 +4.28(+5.33%)
Mar 24, 2020 76.41 82.39 75.71 80.31 1,002,618 +5.98(+8.04%)
Mar 23, 2020 77.81 79.06 73.17 74.33 1,334,884 -4.01(-5.12%)
Mar 20, 2020 91.06 91.22 77.18 78.34 1,271,612 -10.71(-12.02%)
Mar 19, 2020 90.53 94.08 87.91 89.05 1,354,398 -2.38(-2.61%)
Mar 18, 2020 90.14 95.93 78.11 91.43 1,635,970 -5.60(-5.77%)
Mar 17, 2020 94.16 100.65 91.79 97.03 1,364,318 +4.62(+5.00%)
Mar 16, 2020 94.12 98.77 89.50 92.41 1,099,709 -13.03(-12.36%)
Mar 13, 2020 102.99 106.23 98.32 105.44 1,146,633 +7.94(+8.14%)
Mar 12, 2020 102.21 105.68 97.23 97.50 1,695,371 -10.74(-9.92%)
Mar 11, 2020 109.32 109.98 107.04 108.24 1,323,758 -3.40(-3.05%)
Mar 10, 2020 110.85 111.90 104.34 111.64 1,354,882 +3.20(+2.95%)
Mar 09, 2020 105.87 113.17 96.30 108.45 1,195,029 -4.53(-4.01%)
Mar 06, 2020 112.58 113.43 108.95 112.97 1,028,714 -2.69(-2.32%)
Mar 05, 2020 115.29 117.61 114.54 115.66 1,019,563 -1.60(-1.37%)
Mar 04, 2020 114.74 117.39 113.78 117.27 819,309 +4.72(+4.20%)
Mar 03, 2020 113.88 117.41 111.49 112.54 900,193 -1.43(-1.26%)
Mar 02, 2020 108.79 113.97 108.19 113.97 967,664 +5.54(+5.11%)
Feb 28, 2020 108.48 110.05 105.58 108.44 1,321,815 -3.01(-2.70%)
Feb 27, 2020 114.77 117.20 111.38 111.45 1,279,770 -5.17(-4.43%)
Feb 26, 2020 117.53 118.61 115.29 116.61 858,790 -0.32(-0.27%)
Feb 25, 2020 120.16 120.41 116.75 116.94 830,191 -2.78(-2.32%)
Feb 24, 2020 118.13 120.60 117.88 119.72 717,967 -1.54(-1.27%)
Feb 21, 2020 121.87 121.88 120.09 121.25 677,185 -1.20(-0.98%)
Feb 20, 2020 121.43 124.44 119.47 122.45 1,321,192 -1.24(-1.00%)
Feb 19, 2020 126.34 127.02 122.96 123.69 813,035 -3.02(-2.38%)
Feb 18, 2020 125.36 126.96 123.17 126.70 1,097,382 -4.28(-3.27%)
Feb 14, 2020 128.96 131.31 128.84 130.99 793,301 +1.95(+1.51%)
Feb 13, 2020 128.74 129.80 128.46 129.03 857,658 -1.64(-1.26%)
Feb 12, 2020 129.94 130.82 129.00 130.67 640,815 +0.64(+0.49%)
Feb 11, 2020 129.03 130.16 128.10 130.03 488,427 +1.42(+1.11%)
Feb 10, 2020 126.10 128.63 126.10 128.61 669,406 +2.21(+1.75%)
Feb 07, 2020 124.83 127.20 124.50 126.40 829,885 +1.54(+1.23%)
Feb 06, 2020 126.03 126.11 124.13 124.86 689,180 -0.82(-0.65%)
Feb 05, 2020 128.79 129.24 125.31 125.69 811,274 -1.86(-1.46%)
Feb 04, 2020 126.18 127.73 126.01 127.54 679,700 +2.89(+2.32%)
Feb 03, 2020 122.64 125.44 122.54 124.65 765,901 +2.70(+2.21%)
Jan 31, 2020 123.04 123.80 121.37 121.95 643,993 -1.26(-1.03%)
Jan 30, 2020 122.59 123.78 122.01 123.22 555,903 -0.15(-0.12%)
Jan 29, 2020 122.59 124.20 121.86 123.37 588,710 +1.30(+1.07%)
Jan 28, 2020 120.91 122.28 120.28 122.06 403,857 +1.67(+1.39%)
Jan 27, 2020 119.35 121.25 119.21 120.40 716,095 -0.31(-0.26%)
Jan 24, 2020 122.59 123.14 120.53 120.71 723,207 -1.70(-1.39%)
Jan 23, 2020 121.57 122.55 121.24 122.40 773,270 +0.33(+0.27%)
Jan 22, 2020 120.34 122.50 120.27 122.07 833,834 +2.18(+1.82%)
Jan 21, 2020 120.42 120.83 119.43 119.90 709,454 -0.86(-0.71%)
Jan 17, 2020 121.59 122.55 120.41 120.75 1,034,653 -0.43(-0.36%)
Jan 16, 2020 118.94 121.24 118.86 121.19 832,130 +3.01(+2.55%)
Jan 15, 2020 117.72 118.57 116.78 118.18 937,512 +0.56(+0.48%)
Jan 14, 2020 117.37 118.35 116.83 117.61 745,591 +0.07(+0.06%)
Jan 13, 2020 116.94 117.56 115.40 117.55 1,002,731 +1.15(+0.99%)
Jan 10, 2020 116.19 116.82 115.56 116.40 557,039 +0.53(+0.46%)
Jan 09, 2020 116.13 116.67 115.26 115.87 486,175 +0.21(+0.18%)
Jan 08, 2020 115.28 116.50 114.91 115.66 995,420 +0.49(+0.43%)
Jan 07, 2020 116.28 116.52 115.10 115.17 623,964 -1.40(-1.20%)
Jan 06, 2020 115.20 116.59 113.99 116.57 665,474 -0.22(-0.19%)
Jan 03, 2020 116.77 117.78 115.83 116.78 509,532 -1.46(-1.24%)
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.