Allegion Plc (NY: ALLE )

114.19 USD -0.52 (-0.45%)
Official Closing Price Updated: 4:10 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 100.85 101.58 98.61 100.54 1,215,195 -1.82(-1.78%)
Apr 29, 2020 104.33 104.60 101.67 102.36 810,175 +0.74(+0.73%)
Apr 28, 2020 101.03 103.03 100.64 101.62 564,350 +2.55(+2.57%)
Apr 27, 2020 97.57 99.57 97.41 99.07 717,737 +2.50(+2.59%)
Apr 24, 2020 94.76 96.79 93.37 96.57 691,400 +1.44(+1.51%)
Apr 23, 2020 94.58 98.29 92.12 95.13 1,311,085 +2.16(+2.32%)
Apr 22, 2020 92.33 93.15 91.10 92.97 699,978 +2.21(+2.43%)
Apr 21, 2020 92.23 92.96 90.26 90.76 603,251 -3.19(-3.40%)
Apr 20, 2020 95.64 96.31 93.32 93.95 571,503 -3.68(-3.77%)
Apr 17, 2020 96.37 98.25 94.92 97.63 767,400 +3.65(+3.88%)
Apr 16, 2020 94.37 95.47 92.15 93.98 754,868 -0.48(-0.51%)
Apr 15, 2020 96.38 96.87 93.05 94.46 623,550 -3.46(-3.53%)
Apr 14, 2020 97.75 99.11 96.88 97.92 615,094 +2.15(+2.24%)
Apr 13, 2020 94.88 96.55 92.30 95.77 816,529 +0.41(+0.43%)
Apr 09, 2020 94.72 97.81 94.16 95.36 816,600 +0.71(+0.75%)
Apr 08, 2020 91.71 96.39 90.88 94.65 856,122 +1.90(+2.05%)
Apr 07, 2020 98.06 98.84 91.60 92.75 1,064,523 -1.74(-1.84%)
Apr 06, 2020 87.39 95.13 87.08 94.49 843,270 +10.45(+12.43%)
Apr 03, 2020 84.02 85.87 82.20 84.04 830,600 -0.38(-0.45%)
Apr 02, 2020 84.16 87.00 82.62 84.42 1,059,235 -0.17(-0.20%)
Apr 01, 2020 88.55 88.55 82.90 84.59 1,061,044 -7.43(-8.07%)
Mar 31, 2020 93.77 95.63 91.18 92.02 1,142,732 -2.99(-3.15%)
Mar 30, 2020 92.24 95.74 91.00 95.01 849,733 +3.39(+3.70%)
Mar 27, 2020 95.71 96.40 90.56 91.62 764,200 -5.16(-5.33%)
Mar 26, 2020 89.38 97.43 89.38 96.78 745,414 +7.33(+8.19%)
Mar 25, 2020 84.76 92.17 82.64 89.45 830,691 +4.53(+5.33%)
Mar 24, 2020 80.79 87.11 80.05 84.92 948,205 +6.32(+8.04%)
Mar 23, 2020 82.27 83.60 77.37 78.60 1,262,438 -4.24(-5.12%)
Mar 20, 2020 96.29 96.46 81.61 82.84 1,202,600 -11.32(-12.02%)
Mar 19, 2020 95.72 99.48 92.95 94.16 1,280,893 -2.52(-2.61%)
Mar 18, 2020 95.31 101.44 82.59 96.68 1,547,183 -5.92(-5.77%)
Mar 17, 2020 99.56 106.43 97.06 102.60 1,290,274 +4.89(+5.00%)
Mar 16, 2020 99.52 104.44 94.64 97.71 1,040,026 -14.10(-12.61%)
Mar 13, 2020 109.21 112.65 104.26 111.81 1,081,300 +8.42(+8.14%)
Mar 12, 2020 108.39 112.07 103.10 103.39 1,598,772 -11.39(-9.92%)
Mar 11, 2020 115.93 116.63 113.51 114.78 1,248,333 -3.61(-3.05%)
Mar 10, 2020 117.55 118.66 110.64 118.39 1,277,683 +3.39(+2.95%)
Mar 09, 2020 112.27 120.01 102.12 115.00 1,126,938 -4.80(-4.01%)
Mar 06, 2020 119.38 120.28 115.53 119.80 970,100 -2.85(-2.32%)
Mar 05, 2020 122.26 124.72 121.46 122.65 961,470 -1.70(-1.37%)
Mar 04, 2020 121.67 124.48 120.66 124.35 772,626 +5.01(+4.20%)
Mar 03, 2020 120.76 124.50 118.23 119.34 848,902 -1.52(-1.26%)
Mar 02, 2020 115.36 120.86 114.73 120.86 912,528 +5.87(+5.10%)
Feb 28, 2020 115.04 116.70 111.96 114.99 1,246,500 -3.19(-2.70%)
Feb 27, 2020 121.70 124.28 118.11 118.18 1,206,851 -5.48(-4.43%)
Feb 26, 2020 124.63 125.78 122.25 123.66 809,858 -0.34(-0.27%)
Feb 25, 2020 127.42 127.68 123.80 124.00 782,888 -2.95(-2.32%)
Feb 24, 2020 125.27 127.89 125.00 126.95 677,059 -1.63(-1.27%)
Feb 21, 2020 129.23 129.24 127.35 128.58 638,600 -1.27(-0.98%)
Feb 20, 2020 128.77 131.96 126.69 129.85 1,245,913 -1.31(-1.00%)
Feb 19, 2020 133.97 134.69 130.39 131.16 766,710 -3.20(-2.38%)
Feb 18, 2020 132.94 134.63 130.61 134.36 1,034,855 -4.54(-3.27%)
Feb 14, 2020 136.75 139.24 136.62 138.90 748,100 +2.07(+1.51%)
Feb 13, 2020 136.52 137.64 136.22 136.83 808,790 -1.74(-1.26%)
Feb 12, 2020 137.79 138.72 136.80 138.57 604,303 +0.68(+0.49%)
Feb 11, 2020 136.83 138.02 135.84 137.89 460,598 +1.51(+1.11%)
Feb 10, 2020 133.72 136.40 133.72 136.38 631,265 +2.34(+1.75%)
Feb 07, 2020 132.37 134.88 132.02 134.04 782,600 +1.63(+1.23%)
Feb 06, 2020 133.64 133.73 131.63 132.41 649,912 -0.87(-0.65%)
Feb 05, 2020 136.57 137.05 132.88 133.28 765,049 -1.97(-1.46%)
Feb 04, 2020 133.80 135.45 133.62 135.25 640,972 +3.07(+2.32%)
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.