Skip to main content

Allegion Plc (NY: ALLE )

134.69 +0.45 (+0.34%)
Streaming Delayed Price Updated: 3:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 130.48 130.72 128.23 128.66 932,878 -2.72(-2.07%)
Apr 29, 2021 131.43 132.35 130.92 131.38 877,584 +0.69(+0.53%)
Apr 28, 2021 131.97 131.97 130.20 130.69 542,077 -1.10(-0.84%)
Apr 27, 2021 130.49 132.73 129.26 131.79 853,359 +1.34(+1.03%)
Apr 26, 2021 133.34 134.25 129.88 130.46 974,253 -2.01(-1.52%)
Apr 23, 2021 129.05 132.93 128.59 132.47 979,772 +2.74(+2.11%)
Apr 22, 2021 128.93 133.79 128.93 129.73 1,169,023 +2.30(+1.80%)
Apr 21, 2021 127.05 129.09 126.93 127.43 731,711 +0.61(+0.48%)
Apr 20, 2021 127.06 127.63 125.95 126.82 705,568 +0.11(+0.08%)
Apr 19, 2021 127.55 127.70 126.29 126.71 509,952 -0.64(-0.50%)
Apr 16, 2021 126.39 127.47 125.95 127.35 664,357 +2.38(+1.90%)
Apr 15, 2021 124.57 125.29 123.97 124.98 584,235 +0.28(+0.22%)
Apr 14, 2021 123.87 125.64 123.81 124.70 324,715 +0.86(+0.70%)
Apr 13, 2021 125.11 125.26 123.46 123.84 512,662 -2.17(-1.72%)
Apr 12, 2021 126.54 126.80 125.32 126.01 499,269 -0.08(-0.06%)
Apr 09, 2021 126.17 127.13 125.12 126.09 583,205 +0.80(+0.64%)
Apr 08, 2021 125.65 125.94 124.03 125.28 568,578 -0.49(-0.39%)
Apr 07, 2021 125.19 126.32 124.17 125.77 558,492 -0.13(-0.11%)
Apr 06, 2021 127.95 128.72 125.44 125.91 1,582,684 +1.41(+1.13%)
Apr 05, 2021 123.47 124.53 122.99 124.50 659,437 +2.18(+1.78%)
Apr 01, 2021 120.50 122.56 119.32 122.32 768,381 +2.04(+1.70%)
Mar 31, 2021 119.44 121.26 118.81 120.28 619,218 +0.32(+0.26%)
Mar 30, 2021 120.48 120.93 119.15 119.96 603,992 -0.95(-0.78%)
Mar 29, 2021 121.35 122.95 120.35 120.91 848,856 -0.45(-0.37%)
Mar 26, 2021 119.26 121.43 118.49 121.36 492,027 +3.13(+2.65%)
Mar 25, 2021 116.85 118.42 115.39 118.23 750,349 +1.75(+1.50%)
Mar 24, 2021 115.31 118.06 114.75 116.48 1,329,360 +2.26(+1.98%)
Mar 23, 2021 114.30 115.92 113.96 114.22 639,467 -1.11(-0.96%)
Mar 22, 2021 114.30 115.80 113.20 115.33 751,386 +0.51(+0.44%)
Mar 19, 2021 116.56 116.56 114.63 114.82 1,070,324 -1.97(-1.69%)
Mar 18, 2021 116.72 118.17 116.36 116.79 708,492 -0.55(-0.47%)
Mar 17, 2021 116.03 118.31 115.88 117.35 1,158,789 +1.18(+1.01%)
Mar 16, 2021 113.84 117.52 113.48 116.17 898,030 +3.41(+3.02%)
Mar 15, 2021 111.22 112.79 111.13 112.76 1,440,625 +0.80(+0.72%)
Mar 12, 2021 111.00 111.97 110.35 111.96 458,436 +2.19(+1.99%)
Mar 11, 2021 111.04 111.26 109.46 109.77 552,826 -0.91(-0.82%)
Mar 10, 2021 109.90 111.18 108.75 110.68 667,044 +1.44(+1.32%)
Mar 09, 2021 110.98 111.82 109.00 109.24 756,258 -1.96(-1.76%)
Mar 08, 2021 109.09 114.10 108.33 111.19 1,292,629 +3.03(+2.81%)
Mar 05, 2021 106.55 108.69 105.65 108.16 1,134,252 +2.78(+2.64%)
Mar 04, 2021 106.50 106.55 102.85 105.38 1,153,443 -1.67(-1.56%)
Mar 03, 2021 107.04 108.41 106.40 107.05 937,392 -0.61(-0.57%)
Mar 02, 2021 107.28 108.87 105.95 107.66 799,757 +1.04(+0.98%)
Mar 01, 2021 104.76 107.91 103.09 106.62 972,398 +2.79(+2.68%)
Feb 26, 2021 102.71 104.56 102.06 103.84 1,349,956 +1.14(+1.11%)
Feb 25, 2021 103.91 104.99 102.19 102.70 601,626 -1.66(-1.59%)
Feb 24, 2021 103.68 105.77 103.10 104.36 596,918 +0.52(+0.50%)
Feb 23, 2021 104.06 104.64 101.99 103.84 519,846 -0.19(-0.18%)
Feb 22, 2021 103.49 104.29 101.68 104.04 650,042 -0.07(-0.06%)
Feb 19, 2021 103.44 104.36 102.69 104.10 957,519 +0.72(+0.69%)
Feb 18, 2021 103.92 105.19 103.16 103.39 747,666 -0.94(-0.91%)
Feb 17, 2021 103.94 105.24 103.33 104.33 878,634 -0.49(-0.46%)
Feb 16, 2021 111.62 112.42 104.60 104.82 1,399,912 -8.07(-7.15%)
Feb 12, 2021 113.06 115.13 112.03 112.89 700,540 -0.81(-0.71%)
Feb 11, 2021 112.76 114.06 112.44 113.70 547,117 +1.14(+1.02%)
Feb 10, 2021 112.33 113.18 110.69 112.55 469,486 +1.14(+1.02%)
Feb 09, 2021 111.26 112.00 110.76 111.42 468,776 -0.30(-0.26%)
Feb 08, 2021 109.64 111.86 108.56 111.71 714,649 +3.09(+2.85%)
Feb 05, 2021 107.24 109.27 107.24 108.62 1,462,155 +1.83(+1.72%)
Feb 04, 2021 106.49 108.15 105.97 106.78 448,744 +0.42(+0.39%)
Feb 03, 2021 105.45 106.80 105.02 106.36 445,635 +0.52(+0.49%)
Feb 02, 2021 105.75 107.02 104.87 105.85 679,308 +0.54(+0.52%)
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.