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 (%)
Aug 31, 2020 103.77 104.39 103.26 103.39 866,888 -0.61(-0.59%)
Aug 28, 2020 103.33 104.87 102.17 104.00 622,800 +0.76(+0.74%)
Aug 27, 2020 102.88 103.90 102.53 103.24 591,520 +0.78(+0.76%)
Aug 26, 2020 102.06 103.05 101.41 102.46 471,320 +0.38(+0.37%)
Aug 25, 2020 103.32 103.64 100.76 102.08 534,709 -0.82(-0.80%)
Aug 24, 2020 100.45 102.99 100.42 102.90 522,273 +2.63(+2.62%)
Aug 21, 2020 99.35 100.57 99.25 100.27 584,700 +0.93(+0.94%)
Aug 20, 2020 99.66 100.17 98.83 99.34 376,287 -1.37(-1.36%)
Aug 19, 2020 100.77 101.29 99.50 100.71 565,878 +0.12(+0.12%)
Aug 18, 2020 102.40 102.83 100.42 100.59 958,967 -1.67(-1.63%)
Aug 17, 2020 101.46 102.88 101.00 102.26 638,549 +0.70(+0.69%)
Aug 14, 2020 102.43 102.86 101.09 101.56 490,800 -1.13(-1.10%)
Aug 13, 2020 103.93 104.68 102.36 102.69 453,816 -1.48(-1.42%)
Aug 12, 2020 104.79 105.01 103.53 104.17 406,988 +0.01(+0.01%)
Aug 11, 2020 103.24 106.21 102.64 104.16 759,431 +1.84(+1.80%)
Aug 10, 2020 100.47 102.39 100.18 102.32 449,600 +2.21(+2.21%)
Aug 07, 2020 99.60 100.11 98.63 100.11 692,900 +0.91(+0.92%)
Aug 06, 2020 99.79 100.69 98.22 99.20 810,543 -1.24(-1.23%)
Aug 05, 2020 99.94 101.03 99.68 100.44 748,242 +1.03(+1.04%)
Aug 04, 2020 99.60 100.06 98.28 99.41 700,811 -1.04(-1.04%)
Aug 03, 2020 100.12 100.90 99.00 100.45 703,480 +0.99(+1.00%)
Jul 31, 2020 97.78 99.51 96.54 99.46 896,500 +1.88(+1.93%)
Jul 30, 2020 96.96 97.88 95.43 97.58 721,795 -0.64(-0.65%)
Jul 29, 2020 98.67 99.64 97.81 98.22 570,871 -0.29(-0.29%)
Jul 28, 2020 100.80 101.18 98.47 98.51 657,997 -2.88(-2.84%)
Jul 27, 2020 101.68 102.08 100.59 101.39 732,461 +0.37(+0.37%)
Jul 24, 2020 102.75 103.28 100.39 101.02 873,700 -1.54(-1.50%)
Jul 23, 2020 108.70 110.00 102.35 102.56 1,622,490 -9.04(-8.10%)
Jul 22, 2020 109.35 112.39 109.35 111.60 1,117,059 +1.78(+1.62%)
Jul 21, 2020 109.08 110.18 108.43 109.82 774,274 +2.29(+2.13%)
Jul 20, 2020 107.00 108.53 106.65 107.53 635,472 +0.68(+0.64%)
Jul 17, 2020 107.53 107.53 104.92 106.85 750,300 -0.56(-0.52%)
Jul 16, 2020 106.72 107.92 106.14 107.41 586,051 +0.61(+0.57%)
Jul 15, 2020 105.95 107.78 105.54 106.80 722,851 +2.56(+2.46%)
Jul 14, 2020 101.55 104.38 101.15 104.24 548,934 +2.49(+2.45%)
Jul 13, 2020 102.02 103.54 101.50 101.75 499,913 +0.24(+0.24%)
Jul 10, 2020 100.27 101.74 99.51 101.51 436,500 +0.98(+0.97%)
Jul 09, 2020 102.55 103.18 100.06 100.53 473,735 -1.96(-1.91%)
Jul 08, 2020 102.90 103.47 101.73 102.49 699,962 +0.44(+0.43%)
Jul 07, 2020 103.13 103.76 102.01 102.05 514,793 -1.92(-1.85%)
Jul 06, 2020 104.40 105.04 103.40 103.97 397,759 +1.58(+1.54%)
Jul 02, 2020 103.40 104.60 102.30 102.39 452,900 +0.50(+0.49%)
Jul 01, 2020 102.28 103.36 101.03 101.89 804,470 -0.33(-0.32%)
Jun 30, 2020 99.39 102.74 99.39 102.22 806,345 +2.43(+2.44%)
Jun 29, 2020 98.13 99.81 97.00 99.79 515,247 +2.74(+2.82%)
Jun 26, 2020 97.70 98.52 96.34 97.05 837,500 -0.95(-0.97%)
Jun 25, 2020 97.08 98.25 95.08 98.00 716,187 +0.17(+0.17%)
Jun 24, 2020 101.60 101.97 97.71 97.83 560,209 -4.83(-4.70%)
Jun 23, 2020 104.23 104.91 102.42 102.66 466,736 -0.04(-0.04%)
Jun 22, 2020 102.22 102.86 100.41 102.70 709,768 -0.04(-0.04%)
Jun 19, 2020 104.99 104.99 101.91 102.74 963,800 -0.25(-0.24%)
Jun 18, 2020 103.48 105.26 102.17 102.99 563,353 -1.26(-1.21%)
Jun 17, 2020 105.55 106.03 103.64 104.25 481,252 -0.28(-0.27%)
Jun 16, 2020 106.69 106.81 102.06 104.53 472,649 +1.88(+1.83%)
Jun 15, 2020 99.14 103.23 98.47 102.65 540,734 +0.24(+0.23%)
Jun 12, 2020 104.90 104.91 99.37 102.41 731,900 +0.85(+0.84%)
Jun 11, 2020 105.26 105.49 101.38 101.56 734,354 -7.46(-6.84%)
Jun 10, 2020 111.89 112.42 108.76 109.02 663,159 -3.27(-2.91%)
Jun 09, 2020 113.57 113.64 111.78 112.29 612,132 -3.25(-2.81%)
Jun 08, 2020 114.94 116.70 114.32 115.54 707,917 +0.19(+0.16%)
Jun 05, 2020 109.84 117.49 109.29 115.35 1,535,400 +9.26(+8.73%)
Jun 04, 2020 103.81 106.24 103.21 106.09 774,865 +1.05(+1.00%)
Jun 03, 2020 100.89 105.39 100.60 105.04 714,810 +5.03(+5.03%)
Jun 02, 2020 101.37 101.99 99.36 100.01 664,067 -0.64(-0.64%)
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.