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 (%)
Mar 29, 2019 84.43 85.06 84.18 84.87 884,191 +0.83(+0.99%)
Mar 28, 2019 82.82 84.09 82.56 84.04 651,750 +1.52(+1.84%)
Mar 27, 2019 82.73 83.17 81.68 82.53 424,299 -0.21(-0.25%)
Mar 26, 2019 82.30 82.82 81.96 82.73 489,487 +0.91(+1.11%)
Mar 25, 2019 81.66 82.17 81.51 81.82 383,721 +0.22(+0.26%)
Mar 22, 2019 82.91 83.11 81.55 81.61 752,946 -1.57(-1.89%)
Mar 21, 2019 81.91 83.54 81.73 83.18 513,866 +1.09(+1.32%)
Mar 20, 2019 83.00 83.03 81.50 82.09 1,041,211 -0.91(-1.09%)
Mar 19, 2019 83.47 83.80 82.81 83.00 794,965 -0.18(-0.21%)
Mar 18, 2019 82.80 83.29 82.60 83.18 797,036 +0.46(+0.55%)
Mar 15, 2019 83.05 83.45 82.55 82.72 1,508,672 -0.34(-0.41%)
Mar 14, 2019 83.30 83.71 82.99 83.06 668,810 -0.56(-0.67%)
Mar 13, 2019 83.34 83.88 83.18 83.62 703,644 +0.77(+0.93%)
Mar 12, 2019 82.78 83.15 82.46 82.85 640,527 +0.21(+0.26%)
Mar 11, 2019 82.22 82.95 82.20 82.63 555,766 +0.56(+0.68%)
Mar 08, 2019 81.54 82.16 81.40 82.07 482,398 +0.01(+0.01%)
Mar 07, 2019 83.31 83.31 81.46 82.06 664,585 -1.37(-1.64%)
Mar 06, 2019 84.10 84.54 83.40 83.43 783,590 -0.47(-0.56%)
Mar 05, 2019 84.14 84.73 83.89 83.90 723,278 -0.23(-0.28%)
Mar 04, 2019 85.19 85.36 83.82 84.13 662,554 -0.94(-1.11%)
Mar 01, 2019 84.79 85.58 84.40 85.07 785,023 +1.16(+1.38%)
Feb 28, 2019 84.23 84.33 83.55 83.92 772,601 -0.44(-0.52%)
Feb 27, 2019 82.46 84.43 82.04 84.36 686,444 +1.67(+2.02%)
Feb 26, 2019 82.72 83.58 82.63 82.69 679,694 -0.06(-0.07%)
Feb 25, 2019 83.67 83.86 82.35 82.74 786,806 -0.93(-1.11%)
Feb 22, 2019 82.53 83.82 82.30 83.68 857,275 +1.37(+1.67%)
Feb 21, 2019 81.60 82.73 81.60 82.30 825,426 +0.26(+0.32%)
Feb 20, 2019 81.83 82.25 80.19 82.04 1,362,717 -0.07(-0.08%)
Feb 19, 2019 82.20 84.58 81.32 82.11 2,145,725 -3.30(-3.87%)
Feb 15, 2019 86.15 86.24 84.70 85.41 2,321,837 -0.11(-0.13%)
Feb 14, 2019 87.24 87.24 85.51 85.52 1,117,466 -1.95(-2.23%)
Feb 13, 2019 86.98 87.55 86.47 87.47 636,745 +0.68(+0.78%)
Feb 12, 2019 86.05 86.91 85.90 86.79 579,286 +1.43(+1.67%)
Feb 11, 2019 85.34 85.84 85.07 85.36 477,170 +0.11(+0.13%)
Feb 08, 2019 84.38 85.25 83.89 85.25 746,323 +0.61(+0.72%)
Feb 07, 2019 83.51 84.66 82.69 84.65 579,982 +1.03(+1.23%)
Feb 06, 2019 82.97 83.78 82.57 83.62 788,651 +0.50(+0.61%)
Feb 05, 2019 81.68 83.34 81.68 83.12 737,821 +1.70(+2.09%)
Feb 04, 2019 80.75 81.44 80.22 81.42 449,795 +0.49(+0.61%)
Feb 01, 2019 80.22 81.03 79.50 80.92 697,012 +0.83(+1.04%)
Jan 31, 2019 79.94 80.61 79.66 80.09 775,168 -0.05(-0.06%)
Jan 30, 2019 79.75 80.46 78.86 80.14 378,707 +0.82(+1.03%)
Jan 29, 2019 78.82 79.70 78.28 79.32 443,023 +0.70(+0.89%)
Jan 28, 2019 77.81 78.91 77.45 78.62 431,483 +0.08(+0.11%)
Jan 25, 2019 78.36 79.16 78.08 78.54 610,823 +1.11(+1.43%)
Jan 24, 2019 77.14 77.63 76.84 77.43 452,652 +0.53(+0.69%)
Jan 23, 2019 76.89 77.54 76.26 76.89 564,062 +0.23(+0.30%)
Jan 22, 2019 77.47 77.47 76.16 76.66 555,913 -1.24(-1.59%)
Jan 18, 2019 76.94 78.40 76.82 77.90 872,069 +1.63(+2.14%)
Jan 17, 2019 75.46 76.84 75.46 76.27 711,128 +0.70(+0.93%)
Jan 16, 2019 76.07 76.75 75.55 75.57 763,303 -0.69(-0.91%)
Jan 15, 2019 76.49 76.87 75.36 76.26 655,260 -0.02(-0.02%)
Jan 14, 2019 76.19 77.12 75.75 76.28 595,093 -0.28(-0.37%)
Jan 11, 2019 76.06 76.68 75.91 76.56 467,176 -0.12(-0.16%)
Jan 10, 2019 76.63 77.44 76.18 76.68 850,094 -0.14(-0.18%)
Jan 09, 2019 76.06 77.31 75.33 76.82 632,332 +0.85(+1.12%)
Jan 08, 2019 75.69 76.32 75.21 75.97 914,957 +1.04(+1.38%)
Jan 07, 2019 74.38 75.57 73.96 74.94 651,590 +0.77(+1.04%)
Jan 04, 2019 75.39 75.67 73.93 74.16 1,111,017 -0.17(-0.23%)
Jan 03, 2019 75.22 75.50 73.25 74.33 1,130,434 -1.28(-1.69%)
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.