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 31, 2020 111.05 111.05 111.05 409,063 +1.37(+1.25%)
Dec 30, 2020 108.27 109.97 108.23 109.68 409,063 +1.34(+1.23%)
Dec 29, 2020 109.92 109.92 107.53 108.34 339,572 -0.94(-0.86%)
Dec 28, 2020 108.29 110.16 108.29 109.28 449,107 +1.42(+1.32%)
Dec 24, 2020 107.86 108.03 107.02 107.85 145,461 +0.26(+0.24%)
Dec 23, 2020 107.61 108.25 106.58 107.60 591,968 +0.35(+0.33%)
Dec 22, 2020 107.44 108.74 106.96 107.24 502,971 -0.38(-0.35%)
Dec 21, 2020 106.63 108.42 105.75 107.62 623,512 -0.92(-0.84%)
Dec 18, 2020 108.42 109.13 107.43 108.54 1,416,049 +0.89(+0.82%)
Dec 17, 2020 106.92 107.72 105.99 107.65 1,292,071 +1.55(+1.46%)
Dec 16, 2020 106.61 107.03 105.68 106.11 707,086 -0.48(-0.45%)
Dec 15, 2020 104.95 107.43 104.60 106.58 589,529 +2.22(+2.13%)
Dec 14, 2020 104.81 105.55 103.53 104.36 864,488 +0.10(+0.10%)
Dec 11, 2020 104.43 105.12 103.57 104.26 545,184 -1.02(-0.97%)
Dec 10, 2020 105.15 107.05 103.68 105.28 709,194 -0.67(-0.64%)
Dec 09, 2020 108.34 109.75 105.74 105.95 1,213,162 -1.67(-1.56%)
Dec 08, 2020 106.14 108.05 104.72 107.62 728,714 +0.87(+0.81%)
Dec 07, 2020 109.15 109.15 106.41 106.76 687,528 -2.22(-2.03%)
Dec 04, 2020 108.74 110.39 108.34 108.98 883,205 +0.73(+0.68%)
Dec 03, 2020 108.44 109.74 107.99 108.24 604,992 +0.22(+0.20%)
Dec 02, 2020 108.82 110.34 107.07 108.02 582,196 -1.39(-1.27%)
Dec 01, 2020 110.26 110.89 109.17 109.41 771,995 +0.91(+0.84%)
Nov 30, 2020 108.27 108.61 107.13 108.50 1,005,682 -0.23(-0.21%)
Nov 27, 2020 109.99 111.31 108.57 108.73 343,066 -0.89(-0.81%)
Nov 25, 2020 111.03 111.03 108.23 109.61 575,245 -1.50(-1.35%)
Nov 24, 2020 110.30 111.99 109.27 111.12 702,533 +2.50(+2.30%)
Nov 23, 2020 108.29 109.19 107.22 108.61 819,965 +1.10(+1.03%)
Nov 20, 2020 108.41 109.10 106.51 107.51 515,019 -1.08(-0.99%)
Nov 19, 2020 108.37 109.08 106.44 108.59 613,882 -0.41(-0.38%)
Nov 18, 2020 110.25 110.76 108.95 109.00 727,261 -0.86(-0.78%)
Nov 17, 2020 111.20 111.44 108.80 109.85 854,833 -2.66(-2.37%)
Nov 16, 2020 110.79 112.63 109.95 112.52 576,739 +4.05(+3.74%)
Nov 13, 2020 105.61 109.35 105.61 108.46 642,828 +3.66(+3.50%)
Nov 12, 2020 106.20 106.20 103.09 104.80 952,212 -2.10(-1.97%)
Nov 11, 2020 112.59 112.59 105.98 106.90 1,030,695 -2.65(-2.42%)
Nov 10, 2020 107.11 110.91 105.92 109.56 1,020,590 +3.12(+2.93%)
Nov 09, 2020 104.13 109.17 100.33 106.44 1,202,630 +8.60(+8.79%)
Nov 06, 2020 98.95 99.66 97.49 97.83 787,874 -1.24(-1.25%)
Nov 05, 2020 97.86 99.63 97.86 99.07 778,796 +2.45(+2.54%)
Nov 04, 2020 99.20 99.81 96.32 96.62 855,592 -2.41(-2.43%)
Nov 03, 2020 97.82 99.58 97.23 99.02 763,144 +2.45(+2.53%)
Nov 02, 2020 95.04 96.85 94.76 96.58 948,000 +2.86(+3.06%)
Oct 30, 2020 92.39 93.78 91.15 93.71 958,671 +0.37(+0.40%)
Oct 29, 2020 91.13 94.07 91.02 93.34 816,187 +1.66(+1.82%)
Oct 28, 2020 92.27 94.15 91.41 91.68 1,044,812 -2.76(-2.92%)
Oct 27, 2020 95.94 96.06 94.19 94.44 718,541 -1.50(-1.57%)
Oct 26, 2020 96.67 97.17 95.05 95.94 751,936 -1.94(-1.98%)
Oct 23, 2020 98.14 98.96 96.80 97.88 803,535 +0.87(+0.89%)
Oct 22, 2020 99.90 100.38 94.98 97.02 1,615,374 -1.84(-1.86%)
Oct 21, 2020 100.05 101.91 98.15 98.85 1,214,356 -1.33(-1.33%)
Oct 20, 2020 99.98 102.38 99.60 100.19 606,232 +1.30(+1.32%)
Oct 19, 2020 100.04 100.70 98.71 98.88 598,584 -1.01(-1.01%)
Oct 16, 2020 100.12 101.11 99.83 99.89 406,129 +0.16(+0.16%)
Oct 15, 2020 97.95 99.75 97.94 99.73 375,393 +0.32(+0.33%)
Oct 14, 2020 99.90 100.88 98.87 99.40 497,251 -0.53(-0.53%)
Oct 13, 2020 101.54 101.98 99.70 99.94 736,066 -2.59(-2.52%)
Oct 12, 2020 99.59 102.84 99.59 102.53 599,266 +3.59(+3.63%)
Oct 09, 2020 99.59 100.26 98.86 98.94 509,448 +0.29(+0.29%)
Oct 08, 2020 97.71 98.73 97.09 98.65 543,940 +2.03(+2.10%)
Oct 07, 2020 96.78 97.43 95.83 96.63 718,988 +0.67(+0.69%)
Oct 06, 2020 96.10 97.77 95.56 95.96 703,774 +0.06(+0.06%)
Oct 05, 2020 95.04 96.30 94.70 95.90 1,020,493 +1.88(+2.00%)
Oct 02, 2020 91.84 94.85 91.64 94.02 1,751,066 +0.30(+0.32%)
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.