Skip to main content

Allegion Plc (NY: ALLE )

143.75 +0.33 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 64.88 65.25 64.52 65.00 628,816 -0.04(-0.06%)
Aug 30, 2016 65.65 65.83 64.87 65.04 493,634 -0.77(-1.16%)
Aug 29, 2016 65.43 65.87 65.19 65.81 388,626 +0.47(+0.73%)
Aug 26, 2016 65.94 66.16 64.97 65.33 338,287 -0.47(-0.71%)
Aug 25, 2016 65.43 65.89 65.25 65.80 340,062 +0.26(+0.40%)
Aug 24, 2016 65.72 65.94 65.40 65.53 530,347 -0.35(-0.53%)
Aug 23, 2016 65.79 66.27 65.79 65.88 427,529 +0.25(+0.38%)
Aug 22, 2016 65.00 65.77 64.88 65.63 684,660 +0.58(+0.88%)
Aug 19, 2016 65.37 65.41 64.88 65.06 599,075 -0.56(-0.85%)
Aug 18, 2016 65.33 65.81 65.16 65.61 310,530 +0.21(+0.32%)
Aug 17, 2016 65.93 65.99 65.07 65.40 654,984 -0.52(-0.79%)
Aug 16, 2016 66.24 66.73 65.86 65.93 441,050 -0.54(-0.81%)
Aug 15, 2016 66.29 66.83 66.08 66.46 660,469 +0.43(+0.65%)
Aug 12, 2016 65.54 66.21 65.42 66.03 655,277 +0.49(+0.75%)
Aug 11, 2016 65.25 65.78 65.18 65.54 536,833 +0.42(+0.64%)
Aug 10, 2016 65.26 65.26 64.72 65.12 532,207 +0.04(+0.06%)
Aug 09, 2016 64.90 65.09 64.57 65.09 784,641 +0.30(+0.46%)
Aug 08, 2016 65.13 65.31 64.50 64.78 737,177 -0.39(-0.60%)
Aug 05, 2016 65.31 65.39 64.98 65.18 713,882 +0.37(+0.58%)
Aug 04, 2016 65.01 65.52 64.73 64.80 721,815 -0.05(-0.07%)
Aug 03, 2016 65.44 65.44 64.58 64.85 789,575 -0.58(-0.89%)
Aug 02, 2016 64.79 65.78 64.57 65.43 677,773 -0.65(-0.98%)
Aug 01, 2016 65.48 66.29 65.36 66.08 693,469 +0.01(+0.01%)
Jul 29, 2016 66.46 67.08 65.89 66.07 1,056,143 -0.36(-0.54%)
Jul 28, 2016 66.40 67.01 65.85 66.43 921,494 +0.82(+1.25%)
Jul 27, 2016 66.22 66.25 65.22 65.61 831,138 -0.53(-0.80%)
Jul 26, 2016 65.67 66.32 65.60 66.14 634,737 +0.54(+0.82%)
Jul 25, 2016 65.39 65.70 65.22 65.60 427,355 -0.43(-0.65%)
Jul 22, 2016 65.23 66.12 65.01 66.03 516,083 +0.71(+1.09%)
Jul 21, 2016 65.65 65.67 65.15 65.31 281,926 -0.34(-0.51%)
Jul 20, 2016 65.64 65.90 65.24 65.65 348,291 +0.08(+0.13%)
Jul 19, 2016 64.66 65.64 64.57 65.57 879,143 +0.82(+1.27%)
Jul 18, 2016 65.12 65.26 64.57 64.75 319,249 -0.37(-0.57%)
Jul 15, 2016 64.99 65.31 64.69 65.12 397,719 +0.31(+0.48%)
Jul 14, 2016 64.87 65.18 64.67 64.81 506,680 +0.52(+0.81%)
Jul 13, 2016 64.81 64.81 64.08 64.29 363,367 -0.08(-0.13%)
Jul 12, 2016 64.10 64.59 63.98 64.37 468,592 +0.55(+0.86%)
Jul 11, 2016 63.89 64.46 63.74 63.83 549,777 +0.17(+0.27%)
Jul 08, 2016 63.10 63.84 62.65 63.65 423,344 +1.00(+1.60%)
Jul 07, 2016 62.51 62.97 62.13 62.65 365,006 +0.35(+0.56%)
Jul 06, 2016 62.00 62.63 61.57 62.30 1,074,623 +0.23(+0.37%)
Jul 05, 2016 62.39 62.56 61.63 62.07 499,408 -0.72(-1.15%)
Jul 01, 2016 63.25 62.79 62.79 62.79 849,117 -0.57(-0.91%)
Jun 30, 2016 62.13 63.40 62.11 63.37 633,674 +1.30(+2.09%)
Jun 29, 2016 61.01 62.48 60.94 62.07 1,053,409 +1.46(+2.41%)
Jun 28, 2016 58.81 60.70 58.60 60.61 939,632 +2.18(+3.73%)
Jun 27, 2016 59.38 59.52 57.91 58.43 1,301,581 -1.55(-2.59%)
Jun 24, 2016 61.02 62.00 59.93 59.98 1,198,266 -3.22(-5.10%)
Jun 23, 2016 63.21 63.38 62.89 63.21 459,870 +0.37(+0.60%)
Jun 22, 2016 62.89 63.61 62.81 62.83 531,189 -0.16(-0.26%)
Jun 21, 2016 62.92 63.21 62.57 63.00 643,631 +0.06(+0.10%)
Jun 20, 2016 62.22 63.10 62.22 62.93 384,752 +1.15(+1.86%)
Jun 17, 2016 62.37 62.54 61.75 61.78 560,223 -0.47(-0.75%)
Jun 16, 2016 61.79 62.39 61.55 62.25 771,295 +0.04(+0.06%)
Jun 15, 2016 61.94 62.45 61.94 62.21 768,705 +0.48(+0.78%)
Jun 14, 2016 61.55 61.78 61.06 61.73 610,325 +0.13(+0.21%)
Jun 13, 2016 61.63 62.21 61.36 61.60 728,771 -0.27(-0.44%)
Jun 10, 2016 62.83 62.91 61.58 61.87 647,142 -0.97(-1.55%)
Jun 09, 2016 62.57 62.96 62.24 62.85 485,061 -0.03(-0.04%)
Jun 08, 2016 61.67 62.96 61.49 62.88 785,237 +1.15(+1.86%)
Jun 07, 2016 61.89 62.11 61.43 61.73 654,939 -0.14(-0.22%)
Jun 06, 2016 62.08 62.11 61.47 61.86 491,377 +0.01(+0.01%)
Jun 03, 2016 61.83 61.83 61.35 61.85 366,291 -0.22(-0.35%)
Jun 02, 2016 61.98 62.12 61.51 62.07 631,587 -0.05(-0.09%)
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.