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 (%)
May 31, 2019 90.95 91.25 88.62 90.81 1,695,493 -2.27(-2.44%)
May 30, 2019 91.71 93.16 91.68 93.08 564,152 +1.58(+1.73%)
May 29, 2019 91.98 92.06 90.97 91.50 652,454 -0.96(-1.04%)
May 28, 2019 93.31 94.26 92.46 92.46 1,246,446 -0.43(-0.46%)
May 24, 2019 93.39 93.43 92.60 92.89 992,671 +0.17(+0.18%)
May 23, 2019 92.52 92.86 91.79 92.72 880,819 -0.78(-0.83%)
May 22, 2019 94.53 95.44 93.15 93.50 1,274,478 -1.45(-1.53%)
May 21, 2019 93.97 95.04 93.78 94.95 641,955 +1.40(+1.50%)
May 20, 2019 93.85 93.94 92.86 93.55 873,990 -0.46(-0.49%)
May 17, 2019 94.36 95.27 94.01 94.01 2,265,787 -1.31(-1.37%)
May 16, 2019 94.54 95.94 94.48 95.32 1,170,142 +1.35(+1.43%)
May 15, 2019 92.75 94.21 92.63 93.97 1,271,284 +0.96(+1.04%)
May 14, 2019 92.92 93.85 92.64 93.00 886,318 +0.31(+0.33%)
May 13, 2019 91.83 93.41 91.57 92.70 1,209,112 -1.13(-1.21%)
May 10, 2019 93.04 94.12 91.92 93.83 810,446 +0.17(+0.18%)
May 09, 2019 92.70 93.85 92.19 93.66 920,447 +0.45(+0.48%)
May 08, 2019 92.63 93.95 92.20 93.21 1,039,268 +0.24(+0.26%)
May 07, 2019 93.53 94.26 91.95 92.97 1,102,011 -1.75(-1.85%)
May 06, 2019 94.19 95.30 93.88 94.72 673,269 -0.90(-0.94%)
May 03, 2019 93.20 95.80 93.20 95.61 721,631 +3.06(+3.31%)
May 02, 2019 92.68 93.36 92.01 92.56 789,505 -0.11(-0.12%)
May 01, 2019 92.96 93.94 92.65 92.67 662,054 -0.18(-0.19%)
Apr 30, 2019 92.15 93.15 91.99 92.85 629,973 +0.77(+0.83%)
Apr 29, 2019 92.08 92.52 91.75 92.08 632,926 +0.09(+0.10%)
Apr 26, 2019 90.49 91.98 89.30 91.98 591,028 +1.64(+1.81%)
Apr 25, 2019 89.38 91.22 87.10 90.35 1,654,838 +0.99(+1.11%)
Apr 24, 2019 89.81 89.87 89.11 89.36 997,379 -0.46(-0.51%)
Apr 23, 2019 88.03 90.35 88.03 89.81 563,148 +1.90(+2.16%)
Apr 22, 2019 87.56 88.16 87.23 87.91 1,013,976 +0.20(+0.22%)
Apr 18, 2019 88.04 88.57 87.50 87.72 1,467,845 -0.14(-0.16%)
Apr 17, 2019 88.04 88.08 87.33 87.86 1,163,230 +0.00(+0.00%)
Apr 16, 2019 88.26 88.34 87.62 87.86 1,119,012 -0.16(-0.18%)
Apr 15, 2019 88.49 88.88 87.86 88.02 493,830 -0.47(-0.53%)
Apr 12, 2019 88.18 88.89 88.16 88.49 468,227 +0.75(+0.85%)
Apr 11, 2019 87.56 87.80 87.09 87.74 492,708 +0.41(+0.47%)
Apr 10, 2019 87.47 87.63 86.31 87.32 840,380 -0.15(-0.17%)
Apr 09, 2019 87.89 88.33 87.32 87.47 774,520 -0.85(-0.96%)
Apr 08, 2019 88.76 88.81 88.12 88.33 472,740 -0.49(-0.55%)
Apr 05, 2019 88.45 89.14 88.07 88.81 797,300 +0.75(+0.85%)
Apr 04, 2019 87.47 88.10 87.33 88.06 620,925 +0.59(+0.67%)
Apr 03, 2019 87.02 88.55 86.74 87.47 799,500 +1.00(+1.16%)
Apr 02, 2019 86.80 87.01 86.17 86.47 554,985 -0.21(-0.24%)
Apr 01, 2019 85.29 86.87 85.29 86.68 712,773 +1.81(+2.13%)
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%)
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.