Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allegion Plc (NY: ALLE )

119.16 -0.83 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2014 46.55 46.45 46.45 46.45 411,917 -0.11(-0.23%)
Aug 28, 2014 46.72 46.77 46.28 46.55 485,412 -0.42(-0.88%)
Aug 27, 2014 47.20 47.20 46.65 46.97 311,387 -0.33(-0.71%)
Aug 26, 2014 47.39 47.48 47.04 47.30 323,698 -0.08(-0.17%)
Aug 25, 2014 47.16 47.47 46.88 47.39 305,686 +0.45(+0.96%)
Aug 22, 2014 47.01 47.07 46.76 46.93 442,706 -0.15(-0.33%)
Aug 21, 2014 47.53 47.66 47.06 47.09 276,436 -0.34(-0.72%)
Aug 20, 2014 47.53 47.67 47.20 47.43 368,030 -0.08(-0.17%)
Aug 19, 2014 47.68 48.23 47.16 47.51 568,706 -0.03(-0.06%)
Aug 18, 2014 47.42 48.04 47.11 47.54 360,294 +0.34(+0.73%)
Aug 15, 2014 47.26 47.80 46.81 47.20 836,534 +0.22(+0.46%)
Aug 14, 2014 47.17 47.19 46.66 46.98 693,845 -0.20(-0.42%)
Aug 13, 2014 46.11 47.20 46.11 47.18 784,301 +1.16(+2.51%)
Aug 12, 2014 45.42 46.17 45.40 46.02 788,653 +0.54(+1.19%)
Aug 11, 2014 45.84 46.08 45.41 45.48 378,958 -0.23(-0.49%)
Aug 08, 2014 45.08 45.80 45.08 45.71 941,650 +0.67(+1.48%)
Aug 07, 2014 45.61 45.72 44.79 45.04 689,059 -0.23(-0.50%)
Aug 06, 2014 44.52 45.36 44.10 45.26 1,193,984 -0.25(-0.56%)
Aug 05, 2014 45.28 45.99 44.97 45.52 740,639 +0.25(+0.56%)
Aug 04, 2014 45.69 46.75 45.13 45.26 1,056,240 -0.22(-0.48%)
Aug 01, 2014 46.45 46.49 44.78 45.48 1,000,919 -0.97(-2.08%)
Jul 31, 2014 45.97 47.62 45.09 46.45 1,753,112 -2.01(-4.16%)
Jul 30, 2014 47.46 48.73 47.35 48.46 885,054 +1.09(+2.31%)
Jul 29, 2014 48.33 48.64 47.34 47.37 644,396 -1.01(-2.09%)
Jul 28, 2014 49.76 49.77 48.15 48.38 568,300 -1.38(-2.78%)
Jul 25, 2014 49.34 49.90 49.12 49.76 524,576 +0.12(+0.24%)
Jul 24, 2014 49.15 50.09 49.03 49.64 456,611 +0.47(+0.95%)
Jul 23, 2014 49.60 49.75 48.86 49.17 401,692 -0.41(-0.82%)
Jul 22, 2014 49.81 50.19 49.41 49.58 267,948 +0.13(+0.26%)
Jul 21, 2014 49.48 49.72 49.27 49.45 294,383 -0.12(-0.24%)
Jul 18, 2014 49.08 49.68 48.87 49.57 332,945 +0.56(+1.14%)
Jul 17, 2014 49.72 49.83 48.93 49.01 452,410 -1.05(-2.09%)
Jul 16, 2014 50.38 50.67 49.80 50.06 462,151 -0.16(-0.32%)
Jul 15, 2014 50.44 50.74 49.92 50.22 339,709 -0.33(-0.66%)
Jul 14, 2014 50.66 51.09 50.23 50.56 472,177 -0.05(-0.09%)
Jul 11, 2014 50.28 50.98 50.07 50.60 297,849 +0.39(+0.77%)
Jul 10, 2014 49.53 50.46 49.33 50.21 549,178 -0.01(-0.02%)
Jul 09, 2014 50.12 50.60 50.00 50.22 379,536 +0.09(+0.18%)
Jul 08, 2014 50.61 50.61 49.66 50.13 469,873 -0.48(-0.95%)
Jul 07, 2014 51.51 51.51 50.52 50.61 304,204 -1.01(-1.96%)
Jul 03, 2014 51.89 51.62 51.62 51.62 153,583 -0.19(-0.37%)
Jul 02, 2014 51.48 52.26 51.48 51.81 536,630 +0.28(+0.54%)
Jul 01, 2014 51.27 51.89 51.27 51.53 469,661 +0.34(+0.67%)
Jun 30, 2014 50.14 51.25 50.05 51.19 675,312 +0.99(+1.98%)
Jun 27, 2014 50.98 50.98 50.14 50.19 1,223,613 -0.67(-1.31%)
Jun 26, 2014 51.22 51.28 50.73 50.86 372,024 -0.33(-0.65%)
Jun 25, 2014 51.13 51.32 50.61 51.20 557,917 +0.01(+0.02%)
Jun 24, 2014 51.75 51.99 51.02 51.19 642,583 -0.79(-1.53%)
Jun 23, 2014 52.13 52.64 51.86 51.98 425,741 -0.05(-0.10%)
Jun 20, 2014 51.60 52.18 51.37 52.04 1,400,785 +0.32(+0.61%)
Jun 19, 2014 51.77 52.14 50.61 51.72 969,830 -0.06(-0.12%)
Jun 18, 2014 51.68 51.93 51.52 51.78 2,105,945 +0.08(+0.16%)
Jun 17, 2014 51.37 52.07 50.66 51.70 1,590,862 +0.11(+0.21%)
Jun 16, 2014 50.51 51.80 50.43 51.59 700,075 +0.94(+1.85%)
Jun 13, 2014 50.81 50.81 50.48 50.65 603,616 -0.03(-0.05%)
Jun 12, 2014 50.74 51.08 50.47 50.68 1,971,251 -0.20(-0.39%)
Jun 11, 2014 50.93 50.95 50.56 50.88 692,680 -0.35(-0.69%)
Jun 10, 2014 50.79 51.25 50.53 51.23 684,466 +0.81(+1.61%)
Jun 06, 2014 49.16 50.65 49.10 50.42 1,068,984 +1.37(+2.80%)
Jun 05, 2014 48.04 49.07 47.77 49.05 674,200 +1.05(+2.18%)
Jun 04, 2014 47.20 48.14 47.17 48.00 687,747 +0.67(+1.41%)
Jun 03, 2014 46.33 47.63 46.33 47.33 500,348 +0.31(+0.65%)
Jun 02, 2014 47.66 47.66 47.00 47.02 714,388 -0.29(-0.61%)
May 30, 2014 48.31 48.32 47.26 47.31 443,223 -1.02(-2.11%)
May 29, 2014 47.81 48.64 47.81 48.33 902,766 +0.52(+1.10%)
May 28, 2014 47.52 48.10 47.38 47.81 578,084 +0.42(+0.90%)
May 27, 2014 47.40 47.72 47.26 47.39 367,192 +0.01(+0.02%)
May 23, 2014 46.72 47.38 47.38 47.38 500,280 +0.83(+1.79%)
May 22, 2014 45.74 46.82 45.44 46.55 283,036 +0.75(+1.64%)
May 21, 2014 45.62 46.08 45.52 45.80 374,868 +0.19(+0.42%)
May 20, 2014 45.04 45.64 44.93 45.61 1,709,230 +0.26(+0.58%)
May 19, 2014 44.52 45.48 44.50 45.34 723,574 +0.84(+1.89%)
May 16, 2014 43.64 44.64 43.48 44.50 796,694 +0.89(+2.05%)
May 15, 2014 44.72 44.92 43.33 43.61 817,627 -1.35(-3.01%)
May 14, 2014 45.43 45.54 44.92 44.97 521,174 -0.62(-1.37%)
May 13, 2014 45.61 45.80 45.45 45.59 707,252 +0.00(+0.00%)
May 12, 2014 45.20 45.91 45.20 45.59 648,983 +0.43(+0.96%)
May 09, 2014 44.43 45.30 43.95 45.15 541,545 +0.58(+1.30%)
May 08, 2014 44.79 45.52 44.35 44.58 587,523 -0.51(-1.14%)
May 07, 2014 45.06 45.44 44.56 45.09 662,117 +0.04(+0.08%)
May 06, 2014 45.11 45.30 44.75 45.06 650,157 -0.15(-0.34%)
May 05, 2014 45.41 45.62 44.77 45.21 458,255 -0.58(-1.26%)
May 02, 2014 46.22 46.73 45.38 45.79 530,372 -0.50(-1.07%)
May 01, 2014 46.06 46.83 44.69 46.28 799,608 +1.72(+3.85%)
Apr 30, 2014 44.25 44.67 43.75 44.57 532,766 +0.41(+0.92%)
Apr 29, 2014 44.22 44.64 43.76 44.16 489,388 +0.07(+0.16%)
Apr 28, 2014 45.01 45.23 43.75 44.09 670,268 -0.65(-1.45%)
Apr 25, 2014 45.11 45.51 44.59 44.74 321,445 -0.63(-1.39%)
Apr 24, 2014 45.71 45.86 44.90 45.37 730,559 -0.14(-0.32%)
Apr 23, 2014 45.96 46.02 45.13 45.52 562,275 -0.54(-1.18%)
Apr 22, 2014 45.80 46.19 45.48 46.06 465,739 +0.33(+0.73%)
Apr 21, 2014 45.14 45.74 44.79 45.72 249,952 +0.43(+0.96%)
Apr 17, 2014 45.22 45.29 45.29 45.29 473,041 -0.07(-0.16%)
Apr 16, 2014 45.30 45.80 45.01 45.36 281,298 +0.24(+0.54%)
Apr 15, 2014 45.05 45.54 44.19 45.12 464,345 +0.17(+0.38%)
Apr 14, 2014 45.41 45.71 44.41 44.95 670,907 -0.22(-0.48%)
Apr 11, 2014 45.63 45.97 45.09 45.16 1,311,661 -0.61(-1.32%)
Apr 10, 2014 46.53 46.77 45.26 45.77 1,648,253 -0.74(-1.59%)
Apr 09, 2014 46.47 46.59 46.27 46.51 1,342,919 +0.08(+0.18%)
Apr 08, 2014 46.36 46.76 45.89 46.43 1,343,935 -0.19(-0.41%)
Apr 07, 2014 48.51 48.77 46.54 46.62 1,167,361 -1.91(-3.93%)
Apr 04, 2014 49.51 49.99 47.86 48.52 544,751 -1.10(-2.22%)
Apr 03, 2014 49.46 49.67 49.29 49.62 473,803 +0.25(+0.51%)
Apr 02, 2014 48.69 49.50 48.40 49.37 554,167 +0.68(+1.39%)
Apr 01, 2014 47.36 48.82 47.22 48.69 657,288 +1.58(+3.35%)
Mar 31, 2014 47.30 47.48 46.88 47.11 370,452 +0.01(+0.02%)
Mar 28, 2014 46.62 47.35 46.55 47.11 383,193 +0.64(+1.38%)
Mar 27, 2014 46.84 46.93 46.23 46.46 545,816 -0.53(-1.13%)
Mar 26, 2014 48.15 48.32 46.97 47.00 763,683 -1.06(-2.20%)
Mar 25, 2014 48.50 48.68 48.01 48.05 783,922 -0.23(-0.49%)
Mar 24, 2014 48.77 48.97 47.90 48.29 991,728 -0.31(-0.63%)
Mar 21, 2014 49.11 49.50 48.53 48.60 1,502,435 -0.33(-0.66%)
Mar 20, 2014 48.23 48.97 47.70 48.92 695,548 +0.80(+1.67%)
Mar 19, 2014 48.03 48.77 47.79 48.12 714,257 +0.00(+0.00%)
Mar 18, 2014 47.81 48.30 47.60 48.12 975,917 +0.29(+0.60%)
Mar 17, 2014 48.26 48.61 47.80 47.83 1,120,264 -0.31(-0.64%)
Mar 14, 2014 48.42 48.72 48.09 48.13 1,186,809 -0.27(-0.56%)
Mar 13, 2014 49.18 49.41 47.98 48.41 1,048,000 -0.61(-1.25%)
Mar 12, 2014 49.15 49.44 47.66 49.02 1,390,175 -0.20(-0.40%)
Mar 11, 2014 48.31 49.49 48.27 49.22 968,542 +1.09(+2.27%)
Mar 10, 2014 48.04 48.47 47.18 48.13 1,279,324 -0.09(-0.19%)
Mar 07, 2014 48.26 48.57 47.49 48.22 859,429 +0.18(+0.38%)
Mar 06, 2014 48.76 48.86 47.90 48.04 683,673 -0.69(-1.41%)
Mar 05, 2014 48.68 49.05 48.21 48.72 434,919 -0.05(-0.09%)
Mar 04, 2014 48.51 49.67 48.30 48.77 1,317,593 +0.46(+0.95%)
Mar 03, 2014 49.37 49.61 47.94 48.31 730,416 -0.78(-1.58%)
Feb 28, 2014 49.75 49.96 48.60 49.08 1,327,133 -0.90(-1.81%)
Feb 27, 2014 49.39 50.15 48.96 49.99 1,262,091 +0.62(+1.26%)
Feb 26, 2014 49.52 50.37 48.93 49.36 2,081,872 +0.09(+0.18%)
Feb 25, 2014 47.86 49.29 47.80 49.27 1,247,518 +1.54(+3.22%)
Feb 24, 2014 47.53 47.94 47.30 47.74 740,201 +0.44(+0.94%)
Feb 21, 2014 46.74 47.67 46.74 47.30 2,434,631 +0.77(+1.65%)
Feb 20, 2014 45.36 47.67 44.34 46.53 2,904,406 +2.13(+4.80%)
Feb 19, 2014 45.01 45.46 44.28 44.40 1,191,203 -0.86(-1.90%)
Feb 18, 2014 44.90 45.93 44.90 45.25 3,043,166 +0.43(+0.97%)
Feb 14, 2014 45.29 44.82 44.82 44.82 987,384 -0.44(-0.98%)
Feb 13, 2014 45.14 45.55 44.78 45.26 769,562 +0.11(+0.24%)
Feb 12, 2014 45.08 46.06 44.91 45.15 1,556,073 +0.10(+0.22%)
Feb 11, 2014 44.91 45.52 44.55 45.06 1,601,241 +0.05(+0.10%)
Feb 10, 2014 45.15 45.26 44.66 45.01 845,269 -0.09(-0.20%)
Feb 07, 2014 44.55 45.40 44.55 45.10 2,035,029 +0.63(+1.42%)
Feb 06, 2014 42.90 44.50 42.90 44.47 1,293,758 +1.48(+3.45%)
Feb 05, 2014 43.20 43.94 42.58 42.99 911,430 -0.41(-0.94%)
Feb 04, 2014 42.84 43.78 42.73 43.39 986,936 +0.55(+1.29%)
Feb 03, 2014 44.57 45.10 42.63 42.84 1,311,979 -1.72(-3.87%)
Jan 31, 2014 44.48 45.12 44.28 44.57 2,226,855 -0.06(-0.14%)
Jan 30, 2014 43.27 44.82 43.19 44.63 1,380,844 +1.48(+3.43%)
Jan 29, 2014 42.76 43.78 42.56 43.15 886,729 +0.05(+0.10%)
Jan 28, 2014 42.24 43.24 42.24 43.10 799,127 +1.02(+2.42%)
Jan 27, 2014 40.82 43.35 40.82 42.08 794,856 -0.22(-0.51%)
Jan 24, 2014 43.01 43.09 41.39 42.30 1,569,638 -0.79(-1.84%)
Jan 23, 2014 43.96 43.96 42.97 43.10 960,697 -0.71(-1.63%)
Jan 22, 2014 43.45 44.40 43.42 43.81 755,412 +0.31(+0.71%)
Jan 21, 2014 44.59 44.59 43.29 43.50 1,738,949 +0.15(+0.35%)
Jan 17, 2014 42.91 43.35 43.35 43.35 1,740,795 +0.54(+1.27%)
Jan 16, 2014 42.70 43.06 42.48 42.81 1,305,143 -0.09(-0.21%)
Jan 15, 2014 43.32 44.42 42.68 42.90 1,918,884 -0.27(-0.63%)
Jan 14, 2014 42.59 43.25 42.36 43.17 2,588,744 +0.69(+1.62%)
Jan 13, 2014 41.27 42.84 40.82 42.48 2,522,997 +1.18(+2.86%)
Jan 10, 2014 39.89 41.61 39.75 41.30 2,224,157 +1.44(+3.63%)
Jan 09, 2014 39.64 39.96 39.59 39.85 1,210,856 +0.23(+0.57%)
Jan 08, 2014 39.75 40.06 39.19 39.63 1,558,134 +0.01(+0.02%)
Jan 07, 2014 38.07 39.72 38.07 39.62 1,518,395 +0.17(+0.44%)
Jan 06, 2014 39.71 39.72 39.17 39.45 661,985 -0.25(-0.64%)
Jan 03, 2014 39.35 40.03 38.99 39.70 419,000 +0.28(+0.71%)
Jan 02, 2014 39.81 39.90 39.08 39.42 1,098,889 -0.49(-1.22%)
Dec 31, 2013 39.94 39.91 39.91 39.91 968,006 +0.06(+0.16%)
Dec 30, 2013 40.14 40.53 39.74 39.84 422,412 -0.47(-1.16%)
Dec 27, 2013 40.43 40.61 39.82 40.31 435,454 -0.05(-0.13%)
Dec 26, 2013 40.51 40.65 40.13 40.37 565,434 +0.11(+0.27%)
Dec 24, 2013 40.42 40.66 39.96 40.26 337,402 -0.06(-0.16%)
Dec 23, 2013 39.89 40.50 39.33 40.32 856,660 +0.35(+0.88%)
Dec 20, 2013 40.14 40.14 39.65 39.97 3,187,442 -0.17(-0.43%)
Dec 19, 2013 39.70 40.19 39.57 40.14 656,644 +0.16(+0.41%)
Dec 18, 2013 39.42 40.19 38.92 39.98 1,356,665 +0.47(+1.19%)
Dec 17, 2013 39.37 39.74 38.98 39.51 1,546,616 +0.05(+0.14%)
Dec 16, 2013 38.84 39.73 38.03 39.46 2,163,540 +0.40(+1.02%)
Dec 13, 2013 38.76 39.56 38.76 39.06 757,165 +0.25(+0.65%)
Dec 12, 2013 37.94 38.92 37.93 38.81 1,960,473 +0.46(+1.20%)
Dec 11, 2013 38.15 38.85 37.93 38.35 3,729,284 -0.09(-0.23%)
Dec 10, 2013 37.09 38.69 37.06 38.44 3,642,320 +1.25(+3.35%)
Dec 09, 2013 36.80 37.27 36.34 37.19 3,403,473 +0.43(+1.18%)
Dec 06, 2013 36.80 37.08 36.70 36.76 5,162,636 -0.32(-0.85%)
Dec 05, 2013 38.18 38.18 36.69 37.07 3,742,977 -0.70(-1.86%)
Dec 04, 2013 38.32 38.48 37.61 37.78 3,074,151 -0.97(-2.49%)
Dec 03, 2013 38.65 40.55 38.56 38.74 3,586,842 -0.22(-0.56%)
Dec 02, 2013 39.65 40.40 37.50 38.96 5,673,884 -0.09(-0.23%)
Nov 29, 2013 38.61 39.60 38.61 39.05 1,051,856 +0.00(+0.00%)
Nov 27, 2013 39.33 39.33 38.38 39.05 1,277,103 +0.04(+0.09%)
Nov 26, 2013 40.64 40.64 38.87 39.01 967,471 -0.89(-2.22%)
Nov 25, 2013 39.99 41.20 39.47 39.90 805,359 +0.17(+0.43%)
Nov 22, 2013 39.65 39.83 39.06 39.73 1,049,385 +0.18(+0.46%)
Nov 21, 2013 40.19 40.77 38.87 39.55 808,570 -0.78(-1.93%)
Nov 20, 2013 41.52 41.54 39.73 40.32 1,225,685 -1.04(-2.51%)
Nov 19, 2013 44.24 44.25 40.91 41.36 1,862,533 -2.42(-5.52%)
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.