Skip to main content

Allegion Plc (NY: ALLE )

134.84 +0.59 (+0.44%)
Streaming Delayed Price Updated: 11:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 80.98 80.98 80.98 0 -0.06(-0.08%)
Aug 30, 2018 80.68 81.17 80.04 81.04 838,072 +0.31(+0.38%)
Aug 29, 2018 81.48 81.72 80.37 80.73 544,642 -0.71(-0.87%)
Aug 28, 2018 81.65 81.72 81.03 81.44 358,350 +0.03(+0.03%)
Aug 27, 2018 81.60 82.07 81.23 81.41 334,641 +0.39(+0.48%)
Aug 24, 2018 80.56 81.15 80.23 81.02 409,301 +0.77(+0.96%)
Aug 23, 2018 80.86 81.34 80.12 80.25 442,586 -0.61(-0.76%)
Aug 22, 2018 81.26 81.26 80.23 80.86 388,266 -0.64(-0.79%)
Aug 21, 2018 80.73 81.81 80.67 81.51 539,764 +0.77(+0.95%)
Aug 20, 2018 80.76 81.54 80.28 80.73 587,765 +0.24(+0.30%)
Aug 17, 2018 79.19 80.76 79.11 80.49 523,044 +1.18(+1.49%)
Aug 16, 2018 79.50 80.85 79.04 79.31 881,678 +0.12(+0.15%)
Aug 15, 2018 76.95 79.56 76.36 79.19 1,107,567 +1.88(+2.44%)
Aug 14, 2018 76.11 77.53 75.82 77.31 422,181 +1.43(+1.88%)
Aug 13, 2018 76.06 76.40 75.45 75.88 572,850 -0.06(-0.09%)
Aug 10, 2018 76.31 76.49 75.63 75.94 496,008 -0.71(-0.92%)
Aug 09, 2018 76.71 77.30 76.58 76.65 655,541 +0.04(+0.05%)
Aug 08, 2018 77.23 77.23 76.54 76.61 523,423 -0.54(-0.70%)
Aug 07, 2018 76.94 77.52 76.82 77.15 517,986 +0.49(+0.64%)
Aug 06, 2018 75.74 76.79 75.15 76.66 494,935 +0.79(+1.04%)
Aug 03, 2018 75.57 76.06 75.04 75.87 324,748 +0.48(+0.64%)
Aug 02, 2018 74.78 75.50 74.50 75.39 375,428 +0.30(+0.40%)
Aug 01, 2018 75.70 76.39 74.81 75.09 624,503 -0.61(-0.81%)
Jul 31, 2018 75.47 76.03 74.89 75.70 716,914 +0.57(+0.75%)
Jul 30, 2018 76.03 76.55 75.07 75.14 856,959 -0.62(-0.82%)
Jul 27, 2018 75.88 76.22 75.30 75.76 1,209,593 +0.11(+0.15%)
Jul 26, 2018 71.95 76.32 71.95 75.65 1,224,423 +1.29(+1.74%)
Jul 25, 2018 74.27 74.61 72.80 74.36 1,174,720 +0.25(+0.34%)
Jul 24, 2018 74.24 73.18 74.11 1,431,171 +1.03(+1.41%)
Jul 23, 2018 74.02 74.13 72.84 73.08 520,838 -0.72(-0.98%)
Jul 20, 2018 72.77 74.71 72.49 73.80 656,146 +0.75(+1.03%)
Jul 19, 2018 73.27 73.55 72.67 73.05 979,626 -0.51(-0.69%)
Jul 18, 2018 74.32 74.61 73.52 73.56 633,734 -0.79(-1.06%)
Jul 17, 2018 73.10 74.38 73.10 74.35 556,191 +0.78(+1.06%)
Jul 16, 2018 73.89 74.10 73.34 73.57 738,331 -0.44(-0.59%)
Jul 13, 2018 73.62 74.30 72.29 74.00 588,658 +0.58(+0.80%)
Jul 12, 2018 72.79 73.60 72.42 73.42 468,014 +1.09(+1.50%)
Jul 11, 2018 72.50 72.63 71.91 72.33 328,409 -0.41(-0.56%)
Jul 10, 2018 72.41 72.82 72.10 72.74 640,071 +0.38(+0.53%)
Jul 09, 2018 71.73 72.74 71.39 72.36 711,231 +1.00(+1.41%)
Jul 06, 2018 72.17 72.17 71.20 71.36 1,088,140 -0.95(-1.31%)
Jul 05, 2018 71.79 72.48 71.32 72.30 569,127 +0.80(+1.12%)
Jul 03, 2018 71.51 71.51 71.51 0 -0.57(-0.79%)
Jul 02, 2018 71.44 72.14 71.16 72.07 502,721 +0.25(+0.35%)
Jun 29, 2018 72.08 72.56 71.39 71.82 721,221 +0.17(+0.23%)
Jun 28, 2018 71.63 71.96 71.15 71.65 791,311 -0.19(-0.27%)
Jun 27, 2018 70.99 72.23 70.83 71.85 1,434,231 +0.98(+1.39%)
Jun 26, 2018 71.30 71.48 70.74 70.87 775,295 -0.05(-0.07%)
Jun 25, 2018 71.95 71.95 70.69 70.91 855,086 -1.22(-1.69%)
Jun 22, 2018 72.74 72.86 71.91 72.13 847,549 -0.18(-0.24%)
Jun 21, 2018 74.11 74.11 71.95 72.30 715,112 -1.97(-2.65%)
Jun 20, 2018 74.60 74.72 73.61 74.27 684,772 -0.16(-0.21%)
Jun 19, 2018 75.15 75.24 73.61 74.43 669,574 -1.22(-1.61%)
Jun 18, 2018 75.81 76.01 75.33 75.65 725,121 -0.55(-0.72%)
Jun 15, 2018 76.27 74.97 76.19 1,287,400 +0.26(+0.34%)
Jun 14, 2018 75.35 76.56 75.05 75.93 646,137 +1.02(+1.36%)
Jun 13, 2018 76.04 76.04 74.39 74.91 1,008,912 -1.18(-1.55%)
Jun 12, 2018 75.39 76.14 75.09 76.09 653,696 +0.84(+1.12%)
Jun 11, 2018 75.13 75.55 75.13 75.25 878,834 +0.13(+0.17%)
Jun 08, 2018 74.22 75.14 74.14 75.12 955,639 +0.84(+1.13%)
Jun 07, 2018 73.56 74.47 73.54 74.27 431,906 +0.91(+1.24%)
Jun 06, 2018 73.37 385,105 +0.06(+0.08%)
Jun 05, 2018 72.69 73.64 72.69 73.31 600,325 +0.79(+1.09%)
Jun 04, 2018 72.36 72.69 71.96 72.52 530,130 +0.40(+0.55%)
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.