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 29, 2020 93.42 94.71 92.51 94.25 970,185 -0.20(-0.21%)
May 28, 2020 95.14 96.04 93.02 94.45 682,706 +0.83(+0.89%)
May 27, 2020 94.16 94.93 92.35 93.62 902,924 +1.31(+1.42%)
May 26, 2020 91.66 93.17 91.10 92.31 789,211 +3.17(+3.55%)
May 22, 2020 89.22 89.43 87.85 89.14 526,345 +0.27(+0.31%)
May 21, 2020 88.84 90.30 88.41 88.87 1,028,978 -3.16(-3.43%)
May 20, 2020 90.53 92.50 90.17 92.02 861,797 +2.92(+3.28%)
May 19, 2020 90.35 92.14 88.97 89.10 754,075 -1.54(-1.70%)
May 18, 2020 90.97 92.37 90.52 90.64 768,800 +2.78(+3.16%)
May 15, 2020 87.71 89.32 87.01 87.86 810,251 -0.60(-0.67%)
May 14, 2020 87.32 88.51 84.92 88.46 1,526,095 -0.09(-0.10%)
May 13, 2020 93.31 94.40 87.69 88.54 961,242 -5.73(-6.08%)
May 12, 2020 96.61 97.90 94.23 94.27 569,809 -1.85(-1.93%)
May 11, 2020 96.04 97.08 94.56 96.13 561,087 -0.56(-0.58%)
May 08, 2020 96.37 98.12 95.98 96.68 433,579 +2.01(+2.13%)
May 07, 2020 93.73 95.68 93.73 94.67 961,265 +2.03(+2.19%)
May 06, 2020 92.22 94.17 91.51 92.64 887,394 +1.18(+1.29%)
May 05, 2020 90.35 92.56 89.71 91.46 795,417 +1.87(+2.09%)
May 04, 2020 91.12 91.12 89.24 89.58 705,104 -2.57(-2.79%)
May 01, 2020 93.52 94.46 91.49 92.16 746,573 -2.89(-3.04%)
Apr 30, 2020 95.34 96.03 93.22 95.05 1,285,395 -1.72(-1.78%)
Apr 29, 2020 98.63 98.89 96.12 96.77 856,978 +0.70(+0.73%)
Apr 28, 2020 95.51 97.40 95.14 96.07 596,951 +2.41(+2.57%)
Apr 27, 2020 92.24 94.13 92.09 93.66 759,199 +2.36(+2.59%)
Apr 24, 2020 89.58 91.50 88.27 91.30 731,341 +1.36(+1.51%)
Apr 23, 2020 89.41 92.92 87.09 89.93 1,386,825 +2.04(+2.32%)
Apr 22, 2020 87.29 88.07 86.12 87.89 740,415 +2.09(+2.43%)
Apr 21, 2020 87.19 87.88 85.33 85.80 638,100 -3.02(-3.40%)
Apr 20, 2020 90.42 91.05 88.22 88.82 604,518 -3.48(-3.77%)
Apr 17, 2020 91.11 92.88 89.74 92.30 811,731 +3.45(+3.88%)
Apr 16, 2020 89.22 90.26 87.12 88.85 798,476 -0.45(-0.51%)
Apr 15, 2020 91.12 91.58 87.97 89.30 659,571 -3.27(-3.53%)
Apr 14, 2020 92.41 93.70 91.59 92.57 650,627 +2.03(+2.24%)
Apr 13, 2020 89.70 91.28 87.26 90.54 863,699 +0.39(+0.43%)
Apr 09, 2020 89.55 92.47 89.02 90.15 863,774 +0.67(+0.75%)
Apr 08, 2020 86.70 91.13 85.92 89.48 905,579 +1.80(+2.05%)
Apr 07, 2020 92.70 93.44 86.60 87.68 1,126,019 -1.64(-1.84%)
Apr 06, 2020 82.62 89.93 82.32 89.33 891,984 +9.88(+12.43%)
Apr 03, 2020 79.43 81.18 77.71 79.45 878,582 -0.36(-0.45%)
Apr 02, 2020 79.56 82.25 78.11 79.81 1,120,426 -0.16(-0.20%)
Apr 01, 2020 83.71 83.71 78.37 79.97 1,122,339 -7.02(-8.07%)
Mar 31, 2020 88.65 90.41 86.20 86.99 1,208,746 -2.83(-3.15%)
Mar 30, 2020 87.20 90.51 86.03 89.82 898,821 +3.20(+3.70%)
Mar 27, 2020 90.48 91.14 85.61 86.62 808,347 -4.88(-5.33%)
Mar 26, 2020 84.50 92.11 84.50 91.49 788,475 +6.93(+8.19%)
Mar 25, 2020 80.13 87.14 78.13 84.56 878,679 +4.28(+5.33%)
Mar 24, 2020 76.38 82.36 75.68 80.28 1,002,981 +5.97(+8.04%)
Mar 23, 2020 77.78 79.03 73.14 74.31 1,335,367 -4.01(-5.12%)
Mar 20, 2020 91.03 91.19 77.15 78.32 1,272,073 -10.70(-12.02%)
Mar 19, 2020 90.49 94.05 87.87 89.02 1,354,888 -2.38(-2.61%)
Mar 18, 2020 90.10 95.90 78.08 91.40 1,636,562 -5.60(-5.77%)
Mar 17, 2020 94.12 100.62 91.76 97.00 1,364,811 +4.62(+5.00%)
Mar 16, 2020 94.08 98.74 89.47 92.37 1,100,107 -13.03(-12.36%)
Mar 13, 2020 102.95 106.19 98.28 105.40 1,147,048 +7.94(+8.14%)
Mar 12, 2020 102.18 105.65 97.19 97.46 1,695,985 -10.74(-9.92%)
Mar 11, 2020 109.28 109.94 107.00 108.20 1,324,237 -3.40(-3.05%)
Mar 10, 2020 110.81 111.86 104.30 111.60 1,355,372 +3.20(+2.95%)
Mar 09, 2020 105.83 113.13 96.27 108.41 1,195,461 -4.53(-4.01%)
Mar 06, 2020 112.54 113.39 108.91 112.93 1,029,086 -2.69(-2.32%)
Mar 05, 2020 115.25 117.57 114.50 115.62 1,019,932 -1.60(-1.37%)
Mar 04, 2020 114.70 117.34 113.74 117.22 819,605 +4.72(+4.20%)
Mar 03, 2020 113.84 117.36 111.45 112.50 900,519 -1.43(-1.26%)
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.