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 (%)
Jun 13, 2024 119.17 119.47 117.32 118.68 462,859 -0.83(-0.69%)
Jun 12, 2024 119.16 121.88 118.54 119.51 438,866 +2.67(+2.29%)
Jun 11, 2024 116.68 117.39 115.25 116.84 569,235 -0.18(-0.15%)
Jun 10, 2024 116.15 117.58 115.91 117.02 535,883 +0.56(+0.48%)
Jun 07, 2024 116.02 117.07 115.03 116.46 374,134 -0.59(-0.50%)
Jun 06, 2024 117.68 118.54 115.90 117.05 509,821 -0.74(-0.63%)
Jun 05, 2024 117.31 118.05 116.79 117.78 519,881 +0.62(+0.53%)
Jun 04, 2024 116.97 118.62 115.50 117.17 722,775 -2.85(-2.37%)
Jun 03, 2024 122.02 122.02 118.28 120.02 547,689 -1.31(-1.08%)
May 31, 2024 120.04 121.51 119.29 121.33 1,121,502 +1.36(+1.14%)
May 30, 2024 119.43 120.73 119.37 119.97 634,803 +1.06(+0.89%)
May 29, 2024 118.81 119.31 118.03 118.91 399,843 -1.03(-0.86%)
May 28, 2024 121.93 122.38 119.32 119.94 539,054 -2.17(-1.78%)
May 24, 2024 121.77 123.10 121.27 122.11 409,401 +1.04(+0.86%)
May 23, 2024 122.91 122.95 119.92 121.07 505,573 -1.50(-1.23%)
May 22, 2024 122.72 123.14 121.75 122.57 521,970 -0.48(-0.39%)
May 21, 2024 122.50 123.65 121.20 123.05 630,807 +0.31(+0.25%)
May 20, 2024 124.12 124.12 122.56 122.74 734,667 -1.19(-0.96%)
May 17, 2024 125.49 125.74 123.52 123.93 509,658 -0.96(-0.77%)
May 16, 2024 127.04 127.55 124.81 124.89 535,122 -2.54(-1.99%)
May 15, 2024 127.80 128.46 127.35 127.42 422,052 +0.60(+0.47%)
May 14, 2024 126.24 127.10 125.70 126.83 492,585 +1.62(+1.30%)
May 13, 2024 126.08 126.47 124.95 125.20 593,959 -0.28(-0.22%)
May 10, 2024 125.53 126.35 124.83 125.48 592,405 +0.32(+0.25%)
May 09, 2024 124.00 125.39 123.43 125.16 673,069 +1.53(+1.24%)
May 08, 2024 123.50 124.16 123.03 123.63 594,009 -0.24(-0.19%)
May 07, 2024 124.81 125.43 123.65 123.87 614,897 -0.51(-0.41%)
May 06, 2024 123.35 124.49 122.53 124.38 375,675 +1.99(+1.63%)
May 03, 2024 123.67 124.83 122.12 122.39 606,227 +0.62(+0.51%)
May 02, 2024 121.52 122.11 119.54 121.77 505,178 +1.20(+0.99%)
May 01, 2024 121.38 123.17 119.81 120.57 694,238 -0.50(-0.41%)
Apr 30, 2024 123.87 124.24 120.75 121.07 667,850 -3.24(-2.60%)
Apr 29, 2024 123.45 124.81 123.45 124.31 708,505 +0.96(+0.78%)
Apr 26, 2024 124.58 125.47 122.93 123.35 979,411 -1.02(-0.82%)
Apr 25, 2024 126.03 127.25 122.66 124.37 935,742 -1.66(-1.32%)
Apr 24, 2024 126.09 127.13 124.58 126.03 874,714 -0.43(-0.34%)
Apr 23, 2024 125.19 127.08 125.19 126.46 614,767 +1.54(+1.24%)
Apr 22, 2024 125.32 126.30 124.41 124.92 707,745 +0.21(+0.17%)
Apr 19, 2024 124.54 125.54 124.11 124.71 329,580 +0.37(+0.30%)
Apr 18, 2024 125.49 126.31 124.10 124.34 422,966 -0.94(-0.75%)
Apr 17, 2024 127.10 127.14 125.09 125.27 579,185 -0.60(-0.48%)
Apr 16, 2024 125.83 126.56 124.54 125.87 522,090 -0.56(-0.44%)
Apr 15, 2024 128.33 128.81 125.30 126.43 472,870 -0.48(-0.38%)
Apr 12, 2024 128.08 129.39 126.26 126.91 602,482 -2.32(-1.80%)
Apr 11, 2024 128.63 129.31 127.49 129.23 473,402 +0.62(+0.48%)
Apr 10, 2024 130.50 131.22 128.52 128.61 549,759 -4.73(-3.55%)
Apr 09, 2024 132.89 133.79 130.93 133.34 338,064 +1.02(+0.77%)
Apr 08, 2024 132.51 132.97 131.98 132.32 473,266 +0.55(+0.42%)
Apr 05, 2024 130.98 132.24 129.93 131.78 353,326 +1.28(+0.98%)
Apr 04, 2024 131.84 133.38 129.94 130.49 374,339 -0.46(-0.35%)
Apr 03, 2024 130.81 132.13 130.61 130.95 484,449 -0.10(-0.08%)
Apr 02, 2024 131.64 131.64 129.58 131.05 424,884 -0.74(-0.56%)
Apr 01, 2024 133.87 133.87 131.65 131.79 301,503 -2.38(-1.77%)
Mar 28, 2024 134.29 134.51 133.30 134.17 342,597 +0.47(+0.35%)
Mar 27, 2024 133.61 134.21 132.92 133.70 514,012 +0.90(+0.67%)
Mar 26, 2024 132.65 133.40 132.52 132.80 433,060 +0.43(+0.32%)
Mar 25, 2024 133.21 133.71 132.00 132.38 356,842 -1.21(-0.90%)
Mar 22, 2024 134.92 134.92 133.19 133.58 354,043 -1.16(-0.86%)
Mar 21, 2024 135.27 135.52 134.25 134.75 673,103 +0.01(+0.01%)
Mar 20, 2024 132.70 134.81 132.70 134.74 612,833 +2.26(+1.71%)
Mar 19, 2024 130.77 132.75 130.77 132.47 543,117 +1.66(+1.27%)
Mar 18, 2024 130.92 131.35 129.99 130.81 507,444 +0.95(+0.73%)
Mar 15, 2024 128.48 131.07 128.48 129.87 1,544,949 +0.33(+0.25%)
Mar 14, 2024 131.86 132.16 128.14 129.54 924,174 -2.21(-1.68%)
Mar 13, 2024 132.01 133.37 131.28 131.75 966,577 -0.32(-0.24%)
Mar 12, 2024 130.29 132.58 129.38 132.06 812,613 +2.03(+1.56%)
Mar 11, 2024 129.49 130.39 128.36 130.04 726,028 +0.19(+0.14%)
Mar 08, 2024 131.51 133.47 129.65 129.85 809,196 -1.04(-0.80%)
Mar 07, 2024 128.37 130.94 128.06 130.89 1,386,823 +3.46(+2.72%)
Mar 06, 2024 127.30 128.39 126.20 127.43 593,340 +0.87(+0.69%)
Mar 05, 2024 127.24 128.44 125.60 126.56 770,656 -1.25(-0.98%)
Mar 04, 2024 125.47 128.89 124.82 127.81 1,185,312 +1.97(+1.57%)
Mar 01, 2024 126.58 127.02 125.52 125.83 1,446,660 -1.06(-0.84%)
Feb 29, 2024 127.62 128.62 126.81 126.89 1,744,897 -0.29(-0.23%)
Feb 28, 2024 127.90 128.82 126.98 127.18 826,209 -1.12(-0.87%)
Feb 27, 2024 130.69 130.69 127.70 128.30 957,301 +0.79(+0.62%)
Feb 26, 2024 127.79 128.63 127.24 127.51 884,243 -0.59(-0.46%)
Feb 23, 2024 126.78 128.87 126.53 128.10 938,842 -0.57(-0.44%)
Feb 22, 2024 131.46 132.30 126.30 128.67 1,331,740 -1.44(-1.11%)
Feb 21, 2024 130.60 131.52 127.77 130.11 1,080,969 -0.94(-0.72%)
Feb 20, 2024 127.21 135.87 127.07 131.05 1,539,428 -0.36(-0.27%)
Feb 16, 2024 131.57 133.86 130.94 131.41 1,013,331 -0.88(-0.67%)
Feb 15, 2024 131.02 132.63 130.40 132.29 685,904 +2.11(+1.62%)
Feb 14, 2024 130.07 130.31 128.05 130.18 699,881 +1.58(+1.23%)
Feb 13, 2024 128.02 129.67 127.24 128.60 847,186 -3.95(-2.98%)
Feb 12, 2024 130.66 132.91 130.59 132.55 771,955 +1.65(+1.26%)
Feb 09, 2024 129.20 131.94 129.20 130.90 786,383 +1.38(+1.07%)
Feb 08, 2024 127.78 129.59 126.85 129.52 761,546 +3.55(+2.82%)
Feb 07, 2024 125.96 126.62 125.11 125.97 552,925 +0.90(+0.72%)
Feb 06, 2024 124.10 125.48 124.10 125.07 341,389 +0.27(+0.21%)
Feb 05, 2024 125.24 125.78 122.94 124.80 602,680 -1.86(-1.46%)
Feb 02, 2024 125.34 127.44 124.12 126.66 589,818 +0.40(+0.31%)
Feb 01, 2024 124.00 126.30 123.06 126.26 780,296 +3.31(+2.70%)
Jan 31, 2024 124.80 125.43 122.77 122.94 624,124 -2.28(-1.82%)
Jan 30, 2024 125.06 126.36 124.67 125.23 483,356 -0.66(-0.53%)
Jan 29, 2024 123.71 125.92 123.15 125.89 643,125 +1.97(+1.59%)
Jan 26, 2024 124.76 125.28 123.76 123.92 514,798 -0.88(-0.71%)
Jan 25, 2024 123.84 124.85 122.62 124.80 581,884 +2.81(+2.30%)
Jan 24, 2024 124.47 124.47 121.56 121.99 491,110 -1.39(-1.13%)
Jan 23, 2024 124.51 125.18 121.81 123.38 525,572 -1.05(-0.85%)
Jan 22, 2024 122.22 124.45 122.05 124.43 801,154 +3.18(+2.62%)
Jan 19, 2024 120.33 121.57 119.25 121.26 678,899 +1.01(+0.84%)
Jan 18, 2024 118.35 120.33 118.35 120.25 604,290 +2.43(+2.06%)
Jan 17, 2024 117.62 118.72 117.04 117.81 929,246 -0.69(-0.58%)
Jan 16, 2024 117.91 118.54 116.28 118.50 907,330 -0.37(-0.31%)
Jan 12, 2024 121.06 121.06 118.26 118.87 556,539 -0.88(-0.74%)
Jan 11, 2024 120.92 121.25 118.92 119.75 869,676 -1.42(-1.17%)
Jan 10, 2024 122.50 123.42 120.95 121.17 875,110 -1.94(-1.57%)
Jan 09, 2024 121.71 123.13 121.71 123.10 522,963 +0.32(+0.26%)
Jan 08, 2024 122.10 123.14 121.72 122.79 702,884 +0.94(+0.77%)
Jan 05, 2024 121.35 122.36 121.00 121.84 665,163 +0.51(+0.42%)
Jan 04, 2024 120.63 121.99 120.17 121.34 756,754 +0.75(+0.63%)
Jan 03, 2024 122.10 122.10 119.74 120.58 832,164 -2.72(-2.21%)
Jan 02, 2024 124.96 125.52 122.54 123.30 1,011,366 -2.42(-1.93%)
Dec 29, 2023 125.18 126.20 124.51 125.72 677,850 -0.17(-0.13%)
Dec 28, 2023 126.23 126.57 125.47 125.89 719,626 -0.73(-0.57%)
Dec 27, 2023 126.55 127.45 125.64 126.62 1,018,922 +0.11(+0.09%)
Dec 26, 2023 125.33 126.64 124.50 126.51 784,424 +1.35(+1.08%)
Dec 22, 2023 123.14 125.17 122.50 125.16 1,696,513 +3.09(+2.53%)
Dec 21, 2023 120.46 122.26 120.28 122.07 1,221,931 +2.45(+2.05%)
Dec 20, 2023 118.37 121.66 118.26 119.62 1,646,739 +1.01(+0.85%)
Dec 19, 2023 117.94 118.66 117.42 118.61 879,756 +1.56(+1.33%)
Dec 18, 2023 117.40 117.40 116.04 117.05 749,891 +0.43(+0.37%)
Dec 15, 2023 116.96 117.72 115.98 116.62 1,593,064 -0.61(-0.52%)
Dec 14, 2023 111.09 117.58 110.98 117.23 1,962,221 +7.25(+6.59%)
Dec 13, 2023 108.08 110.53 106.69 109.98 880,276 +1.48(+1.37%)
Dec 12, 2023 107.86 109.05 106.96 108.50 707,146 -0.03(-0.03%)
Dec 11, 2023 108.80 109.39 107.77 108.53 764,781 -0.55(-0.51%)
Dec 08, 2023 105.78 111.08 105.44 109.08 2,105,051 +5.19(+5.00%)
Dec 07, 2023 104.13 104.56 103.06 103.89 738,294 -0.04(-0.04%)
Dec 06, 2023 104.96 105.33 103.69 103.93 980,726 -0.39(-0.37%)
Dec 05, 2023 104.88 105.59 104.04 104.32 515,513 -1.51(-1.43%)
Dec 04, 2023 105.39 107.22 104.73 105.83 668,656 -1.62(-1.51%)
Dec 01, 2023 105.13 107.55 104.11 107.45 697,266 +2.57(+2.45%)
Nov 30, 2023 103.63 105.14 102.39 104.88 1,302,763 +1.48(+1.43%)
Nov 29, 2023 103.92 105.03 103.31 103.40 482,078 +0.46(+0.45%)
Nov 28, 2023 102.73 103.85 102.01 102.93 611,513 -0.03(-0.03%)
Nov 27, 2023 103.28 103.45 102.37 102.96 643,989 -0.88(-0.85%)
Nov 24, 2023 103.72 104.00 103.20 103.84 198,656 +0.37(+0.35%)
Nov 22, 2023 103.48 104.16 103.05 103.48 444,077 +0.50(+0.49%)
Nov 21, 2023 104.32 104.42 102.67 102.97 720,277 -1.56(-1.49%)
Nov 20, 2023 105.06 105.26 103.43 104.53 446,935 -0.60(-0.57%)
Nov 17, 2023 105.74 105.74 104.30 105.14 416,634 +0.40(+0.38%)
Nov 16, 2023 105.39 106.13 104.56 104.74 432,986 -0.71(-0.67%)
Nov 15, 2023 105.17 106.16 104.45 105.45 669,294 +0.73(+0.70%)
Nov 14, 2023 104.09 105.09 103.09 104.72 1,027,926 +2.67(+2.62%)
Nov 13, 2023 101.58 102.23 100.98 102.05 674,201 -0.26(-0.25%)
Nov 10, 2023 100.89 102.49 100.28 102.31 606,562 +2.33(+2.33%)
Nov 09, 2023 101.27 101.69 99.96 99.98 677,640 -0.93(-0.92%)
Nov 08, 2023 100.73 101.56 100.36 100.91 823,147 +0.65(+0.65%)
Nov 07, 2023 100.01 100.73 99.08 100.25 466,712 -0.32(-0.32%)
Nov 06, 2023 100.74 101.18 100.28 100.57 823,322 -0.16(-0.16%)
Nov 03, 2023 99.69 101.16 99.15 100.73 694,776 +2.73(+2.78%)
Nov 02, 2023 99.24 100.05 97.09 98.00 785,308 +0.21(+0.21%)
Nov 01, 2023 97.47 99.11 95.99 97.79 1,183,227 +0.55(+0.57%)
Oct 31, 2023 100.97 103.79 94.88 97.24 2,050,267 +0.64(+0.67%)
Oct 30, 2023 97.11 97.63 95.37 96.60 1,162,029 +0.28(+0.29%)
Oct 27, 2023 96.01 97.32 95.80 96.32 756,646 +0.18(+0.19%)
Oct 26, 2023 96.42 97.13 95.62 96.14 821,719 +0.72(+0.76%)
Oct 25, 2023 95.46 96.85 94.85 95.42 1,042,130 -0.58(-0.61%)
Oct 24, 2023 96.65 97.66 95.68 96.00 595,295 +0.24(+0.25%)
Oct 23, 2023 95.44 96.77 95.44 95.77 702,034 -0.13(-0.13%)
Oct 20, 2023 97.44 97.57 95.29 95.89 1,208,704 -1.54(-1.58%)
Oct 19, 2023 98.02 99.72 96.91 97.44 572,648 -1.49(-1.51%)
Oct 18, 2023 102.89 102.89 98.74 98.93 699,492 -5.46(-5.23%)
Oct 17, 2023 103.46 105.53 102.73 104.39 448,410 +0.33(+0.31%)
Oct 16, 2023 103.62 104.44 102.58 104.06 475,882 +1.76(+1.72%)
Oct 13, 2023 102.75 103.86 101.09 102.30 552,599 -0.45(-0.44%)
Oct 12, 2023 104.74 104.75 101.95 102.76 473,113 -2.01(-1.91%)
Oct 11, 2023 104.34 105.16 104.00 104.76 334,243 +0.49(+0.47%)
Oct 10, 2023 103.80 105.36 103.34 104.27 477,158 +1.01(+0.98%)
Oct 09, 2023 101.58 103.76 101.01 103.26 375,646 +0.75(+0.73%)
Oct 06, 2023 100.83 103.21 100.26 102.51 688,578 +0.93(+0.91%)
Oct 05, 2023 102.77 102.89 100.91 101.58 618,175 -1.36(-1.32%)
Oct 04, 2023 101.95 103.11 101.31 102.93 622,578 +1.33(+1.30%)
Oct 03, 2023 101.49 102.88 100.79 101.61 613,865 -0.35(-0.34%)
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.