Skip to main content

Allegion Plc (NY: ALLE )

134.71 +0.47 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 43.45 43.54 42.91 43.21 1,512,014 -0.33(-0.75%)
Sep 29, 2014 43.56 44.03 43.35 43.54 993,042 -0.36(-0.83%)
Sep 26, 2014 43.77 44.02 43.71 43.90 732,924 +0.17(+0.39%)
Sep 25, 2014 44.24 44.45 43.59 43.73 666,705 -0.72(-1.61%)
Sep 24, 2014 44.36 44.64 44.27 44.45 519,161 +0.07(+0.16%)
Sep 23, 2014 44.49 44.87 44.03 44.37 837,804 -0.25(-0.57%)
Sep 22, 2014 45.05 45.19 44.60 44.63 914,595 -0.60(-1.32%)
Sep 19, 2014 46.15 46.15 45.18 45.23 2,122,293 -0.69(-1.50%)
Sep 18, 2014 46.47 46.47 45.83 45.92 607,716 -0.40(-0.86%)
Sep 17, 2014 46.41 47.39 46.18 46.32 672,918 -0.04(-0.08%)
Sep 16, 2014 46.01 46.63 45.88 46.35 740,525 +0.27(+0.59%)
Sep 15, 2014 46.02 46.17 45.43 46.08 902,612 -0.06(-0.14%)
Sep 12, 2014 47.01 47.07 45.99 46.14 894,384 -1.08(-2.29%)
Sep 11, 2014 46.98 47.64 46.96 47.22 520,581 +0.10(+0.21%)
Sep 10, 2014 46.83 47.31 46.50 47.12 683,908 +0.19(+0.41%)
Sep 09, 2014 47.31 47.61 46.72 46.93 587,983 -0.44(-0.92%)
Sep 08, 2014 47.45 47.73 47.22 47.37 526,249 -0.24(-0.50%)
Sep 05, 2014 47.59 47.76 47.09 47.60 570,735 +0.14(+0.29%)
Sep 04, 2014 47.42 47.93 47.23 47.47 453,433 +0.13(+0.27%)
Sep 03, 2014 47.75 47.95 47.15 47.34 434,276 -0.07(-0.15%)
Sep 02, 2014 46.74 47.41 46.68 47.41 729,761 +0.76(+1.63%)
Aug 29, 2014 46.76 46.65 46.65 46.65 410,110 -0.11(-0.23%)
Aug 28, 2014 46.92 46.98 46.49 46.76 483,282 -0.42(-0.88%)
Aug 27, 2014 47.40 47.40 46.85 47.18 310,021 -0.34(-0.71%)
Aug 26, 2014 47.59 47.69 47.25 47.51 322,278 -0.08(-0.17%)
Aug 25, 2014 47.37 47.68 47.09 47.59 304,344 +0.45(+0.96%)
Aug 22, 2014 47.21 47.28 46.97 47.14 440,763 -0.15(-0.33%)
Aug 21, 2014 47.74 47.87 47.27 47.29 275,223 -0.34(-0.72%)
Aug 20, 2014 47.74 47.88 47.41 47.64 366,415 -0.08(-0.17%)
Aug 19, 2014 47.89 48.45 47.37 47.72 566,210 -0.03(-0.06%)
Aug 18, 2014 47.63 48.26 47.32 47.75 358,712 +0.34(+0.73%)
Aug 15, 2014 47.47 48.01 47.01 47.40 832,862 +0.22(+0.46%)
Aug 14, 2014 47.38 47.39 46.87 47.19 690,800 -0.20(-0.42%)
Aug 13, 2014 46.32 47.41 46.32 47.39 780,859 +1.16(+2.51%)
Aug 12, 2014 45.62 46.37 45.60 46.22 785,192 +0.54(+1.19%)
Aug 11, 2014 46.04 46.29 45.61 45.68 377,295 -0.23(-0.49%)
Aug 08, 2014 45.28 46.01 45.28 45.91 937,518 +0.67(+1.48%)
Aug 07, 2014 45.81 45.92 44.99 45.24 686,035 -0.23(-0.50%)
Aug 06, 2014 44.72 45.56 44.29 45.46 1,188,744 -0.25(-0.56%)
Aug 05, 2014 45.48 46.20 45.17 45.72 737,388 +0.25(+0.56%)
Aug 04, 2014 45.89 46.96 45.33 45.46 1,051,604 -0.22(-0.48%)
Aug 01, 2014 46.65 46.70 44.98 45.68 996,526 -0.97(-2.08%)
Jul 31, 2014 46.17 47.83 45.29 46.65 1,745,418 -2.02(-4.16%)
Jul 30, 2014 47.67 48.95 47.56 48.67 881,169 +1.10(+2.31%)
Jul 29, 2014 48.55 48.85 47.55 47.58 641,568 -1.02(-2.09%)
Jul 28, 2014 49.98 49.99 48.37 48.59 565,806 -1.39(-2.78%)
Jul 25, 2014 49.55 50.12 49.34 49.98 522,274 +0.12(+0.24%)
Jul 24, 2014 49.36 50.31 49.24 49.86 454,608 +0.47(+0.95%)
Jul 23, 2014 49.82 49.97 49.08 49.39 399,930 -0.41(-0.82%)
Jul 22, 2014 50.03 50.42 49.63 49.80 266,772 +0.13(+0.26%)
Jul 21, 2014 49.70 49.93 49.49 49.67 293,091 -0.12(-0.24%)
Jul 18, 2014 49.30 49.90 49.08 49.79 331,484 +0.56(+1.14%)
Jul 17, 2014 49.93 50.05 49.15 49.23 450,425 -1.05(-2.09%)
Jul 16, 2014 50.61 50.90 50.02 50.28 460,123 -0.16(-0.32%)
Jul 15, 2014 50.66 50.97 50.14 50.44 338,218 -0.34(-0.66%)
Jul 14, 2014 50.89 51.31 50.45 50.78 470,105 -0.05(-0.09%)
Jul 11, 2014 50.50 51.20 50.29 50.82 296,542 +0.39(+0.77%)
Jul 10, 2014 49.75 50.69 49.54 50.43 546,768 -0.01(-0.02%)
Jul 09, 2014 50.34 50.82 50.22 50.44 377,871 +0.09(+0.18%)
Jul 08, 2014 50.83 50.83 49.88 50.35 467,810 -0.48(-0.95%)
Jul 07, 2014 51.74 51.74 50.74 50.83 302,869 -1.02(-1.96%)
Jul 03, 2014 52.12 51.85 51.85 51.85 152,909 -0.19(-0.37%)
Jul 02, 2014 51.70 52.49 51.70 52.04 534,275 +0.28(+0.54%)
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.