Skip to main content

Allegion Plc (NY: ALLE )

134.71 +0.47 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 73.49 73.49 73.49 0 +0.00(+0.00%)
Dec 28, 2017 74.13 74.56 72.67 73.49 1,216,901 -0.41(-0.55%)
Dec 27, 2017 74.51 74.61 73.89 73.90 518,889 -0.36(-0.49%)
Dec 26, 2017 74.17 74.61 73.91 74.26 272,213 +0.05(+0.06%)
Dec 22, 2017 74.92 75.80 74.13 74.21 376,943 -0.61(-0.81%)
Dec 21, 2017 75.26 75.52 74.74 74.82 653,259 +0.00(+0.00%)
Dec 20, 2017 74.26 75.25 73.93 74.82 1,062,336 +0.86(+1.16%)
Dec 19, 2017 76.18 76.18 73.94 73.96 1,286,834 -2.30(-3.02%)
Dec 18, 2017 76.56 77.08 76.14 76.26 926,612 +0.26(+0.34%)
Dec 15, 2017 75.89 76.44 75.55 76.01 1,360,602 +0.70(+0.93%)
Dec 14, 2017 76.23 76.66 75.22 75.30 635,664 -0.89(-1.16%)
Dec 13, 2017 76.08 76.68 75.46 76.19 784,139 +0.45(+0.60%)
Dec 12, 2017 75.74 75.98 75.30 75.74 463,104 -0.02(-0.02%)
Dec 11, 2017 75.74 75.99 75.08 75.76 794,317 -0.27(-0.35%)
Dec 08, 2017 77.24 77.24 75.88 76.02 609,815 -0.60(-0.78%)
Dec 07, 2017 75.66 76.67 75.61 76.62 698,030 +1.22(+1.61%)
Dec 06, 2017 75.60 75.96 75.03 75.40 578,367 -0.19(-0.26%)
Dec 05, 2017 76.79 77.17 75.60 75.60 588,131 -1.32(-1.71%)
Dec 04, 2017 78.72 78.76 76.87 76.92 831,470 -1.06(-1.36%)
Dec 01, 2017 77.65 78.21 76.35 77.98 935,742 +0.41(+0.52%)
Nov 30, 2017 76.53 77.65 76.11 77.57 1,052,610 +1.11(+1.45%)
Nov 29, 2017 77.02 77.24 76.03 76.47 809,319 -0.36(-0.47%)
Nov 28, 2017 76.71 77.46 76.35 76.82 706,985 +0.21(+0.28%)
Nov 27, 2017 76.62 77.59 76.14 76.61 781,600 +0.17(+0.22%)
Nov 24, 2017 76.67 77.05 76.42 76.45 213,116 -0.22(-0.29%)
Nov 22, 2017 76.82 77.26 76.31 76.67 436,910 -0.22(-0.29%)
Nov 21, 2017 77.07 77.26 76.40 76.89 494,892 +0.15(+0.19%)
Nov 20, 2017 76.15 77.13 76.15 76.74 366,846 +0.54(+0.71%)
Nov 17, 2017 76.08 76.42 75.62 76.20 561,530 +0.22(+0.29%)
Nov 16, 2017 75.83 76.58 75.55 75.98 363,078 +0.35(+0.46%)
Nov 15, 2017 76.17 76.21 75.28 75.63 513,195 -0.80(-1.05%)
Nov 14, 2017 77.11 77.44 76.26 76.43 913,767 -0.96(-1.24%)
Nov 13, 2017 76.46 77.71 76.26 77.39 918,731 +0.75(+0.97%)
Nov 10, 2017 75.20 76.77 74.88 76.64 613,045 +0.97(+1.28%)
Nov 09, 2017 76.58 76.84 75.10 75.67 465,876 -1.24(-1.62%)
Nov 08, 2017 76.93 76.99 75.56 76.92 421,653 -0.09(-0.12%)
Nov 07, 2017 76.77 78.02 76.21 77.01 923,409 +0.41(+0.53%)
Nov 06, 2017 75.62 76.95 75.43 76.60 779,090 +0.99(+1.30%)
Nov 03, 2017 76.13 76.14 75.23 75.62 972,014 -0.19(-0.26%)
Nov 02, 2017 76.41 76.51 75.32 75.81 925,442 -0.46(-0.60%)
Nov 01, 2017 77.06 77.54 75.87 76.27 760,021 -0.61(-0.79%)
Oct 31, 2017 76.24 77.03 75.81 76.88 1,526,080 +1.31(+1.73%)
Oct 30, 2017 74.69 76.38 74.42 75.57 1,389,768 +1.55(+2.09%)
Oct 27, 2017 73.87 74.71 72.49 74.02 2,082,267 -0.38(-0.51%)
Oct 26, 2017 74.42 75.82 73.07 74.40 3,576,431 -5.34(-6.69%)
Oct 25, 2017 81.30 81.55 78.87 79.74 970,000 -1.83(-2.25%)
Oct 24, 2017 80.76 81.82 80.72 81.57 671,638 +1.08(+1.34%)
Oct 23, 2017 81.12 81.28 80.41 80.49 411,825 -0.65(-0.81%)
Oct 20, 2017 80.67 81.39 80.59 81.15 592,633 +0.26(+0.32%)
Oct 19, 2017 80.63 80.96 80.42 80.89 458,611 +0.13(+0.16%)
Oct 18, 2017 80.44 81.07 80.44 80.76 617,252 +0.55(+0.69%)
Oct 17, 2017 81.23 81.45 80.04 80.21 833,184 -1.05(-1.29%)
Oct 16, 2017 81.61 82.00 81.14 81.26 379,300 -0.15(-0.18%)
Oct 13, 2017 82.80 82.80 81.31 81.41 412,753 -1.16(-1.41%)
Oct 12, 2017 81.02 82.74 80.78 82.57 990,866 +1.30(+1.60%)
Oct 11, 2017 81.23 81.43 80.76 81.27 807,205 +0.31(+0.39%)
Oct 10, 2017 80.96 81.11 80.38 80.95 451,122 +0.18(+0.22%)
Oct 09, 2017 80.55 80.84 79.89 80.78 323,147 +0.40(+0.49%)
Oct 06, 2017 80.25 80.51 79.84 80.38 777,476 +0.11(+0.14%)
Oct 05, 2017 80.05 80.44 79.31 80.27 752,766 +0.31(+0.39%)
Oct 04, 2017 80.60 80.91 79.79 79.96 898,665 -0.68(-0.85%)
Oct 03, 2017 79.89 80.84 79.73 80.64 574,194 +0.87(+1.09%)
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.