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 (%)
Nov 30, 2017 76.56 77.68 76.13 77.60 1,052,229 +1.11(+1.45%)
Nov 29, 2017 77.05 77.27 76.06 76.49 809,026 -0.36(-0.47%)
Nov 28, 2017 76.74 77.49 76.38 76.85 706,729 +0.21(+0.28%)
Nov 27, 2017 76.65 77.61 76.17 76.64 781,317 +0.17(+0.22%)
Nov 24, 2017 76.70 77.07 76.45 76.47 213,039 -0.22(-0.29%)
Nov 22, 2017 76.84 77.29 76.34 76.70 436,752 -0.22(-0.29%)
Nov 21, 2017 77.10 77.29 76.43 76.92 494,713 +0.15(+0.19%)
Nov 20, 2017 76.18 77.16 76.18 76.77 366,713 +0.54(+0.71%)
Nov 17, 2017 76.11 76.45 75.64 76.23 561,326 +0.22(+0.29%)
Nov 16, 2017 75.86 76.60 75.58 76.00 362,947 +0.35(+0.46%)
Nov 15, 2017 76.20 76.23 75.30 75.65 513,010 -0.80(-1.05%)
Nov 14, 2017 77.14 77.47 76.29 76.46 913,436 -0.96(-1.24%)
Nov 13, 2017 76.48 77.74 76.29 77.42 918,399 +0.75(+0.97%)
Nov 10, 2017 75.23 76.80 74.91 76.67 612,823 +0.97(+1.28%)
Nov 09, 2017 76.60 76.87 75.13 75.70 465,708 -1.25(-1.62%)
Nov 08, 2017 76.95 77.02 75.59 76.94 421,500 -0.09(-0.12%)
Nov 07, 2017 76.80 78.05 76.24 77.04 923,075 +0.41(+0.53%)
Nov 06, 2017 75.64 76.98 75.46 76.63 778,808 +0.99(+1.30%)
Nov 03, 2017 76.16 76.17 75.26 75.64 971,662 -0.19(-0.26%)
Nov 02, 2017 76.44 76.54 75.35 75.84 925,107 -0.46(-0.60%)
Nov 01, 2017 77.08 77.57 75.89 76.30 759,746 -0.61(-0.79%)
Oct 31, 2017 76.27 77.06 75.84 76.91 1,525,528 +1.31(+1.73%)
Oct 30, 2017 74.72 76.41 74.45 75.60 1,389,265 +1.55(+2.09%)
Oct 27, 2017 73.90 74.74 72.52 74.05 2,081,514 -0.38(-0.51%)
Oct 26, 2017 74.45 75.85 73.10 74.43 3,575,138 -5.34(-6.69%)
Oct 25, 2017 81.33 81.58 78.90 79.77 969,649 -1.84(-2.25%)
Oct 24, 2017 80.79 81.85 80.75 81.60 671,396 +1.08(+1.34%)
Oct 23, 2017 81.15 81.31 80.44 80.52 411,676 -0.65(-0.81%)
Oct 20, 2017 80.70 81.42 80.62 81.18 592,418 +0.26(+0.32%)
Oct 19, 2017 80.66 80.99 80.45 80.92 458,445 +0.13(+0.16%)
Oct 18, 2017 80.47 81.09 80.47 80.79 617,028 +0.55(+0.69%)
Oct 17, 2017 81.26 81.48 80.07 80.24 832,882 -1.05(-1.29%)
Oct 16, 2017 81.64 82.03 81.17 81.29 379,163 -0.15(-0.18%)
Oct 13, 2017 82.83 82.83 81.33 81.44 412,604 -1.16(-1.41%)
Oct 12, 2017 81.05 82.77 80.81 82.60 990,507 +1.30(+1.60%)
Oct 11, 2017 81.26 81.45 80.79 81.30 806,913 +0.31(+0.39%)
Oct 10, 2017 80.99 81.14 80.41 80.98 450,959 +0.18(+0.22%)
Oct 09, 2017 80.58 80.87 79.91 80.81 323,030 +0.40(+0.49%)
Oct 06, 2017 80.27 80.54 79.87 80.41 777,195 +0.11(+0.14%)
Oct 05, 2017 80.08 80.47 79.34 80.30 752,494 +0.31(+0.39%)
Oct 04, 2017 80.62 80.94 79.82 79.99 898,340 -0.68(-0.85%)
Oct 03, 2017 79.92 80.87 79.76 80.67 573,987 +0.87(+1.09%)
Oct 02, 2017 79.83 80.19 79.57 79.80 562,692 +0.06(+0.07%)
Sep 29, 2017 79.02 80.14 79.02 79.75 534,645 +0.65(+0.83%)
Sep 28, 2017 78.66 79.15 78.23 79.09 634,596 +0.40(+0.50%)
Sep 27, 2017 79.73 78.66 78.70 814,752 -0.02(-0.02%)
Sep 26, 2017 78.16 78.96 77.93 78.72 562,672 +0.78(+1.01%)
Sep 25, 2017 77.85 78.21 77.73 77.93 474,178 -0.05(-0.06%)
Sep 22, 2017 77.12 78.06 76.86 77.98 965,522 +1.00(+1.29%)
Sep 21, 2017 76.78 77.30 76.78 76.98 505,100 -0.09(-0.12%)
Sep 20, 2017 76.56 77.50 76.15 77.07 1,109,398 +0.66(+0.87%)
Sep 19, 2017 76.33 76.68 75.68 76.41 734,163 +0.18(+0.24%)
Sep 18, 2017 76.53 76.66 75.80 76.23 550,935 -0.11(-0.15%)
Sep 15, 2017 76.21 76.52 75.74 76.34 1,061,437 +0.29(+0.38%)
Sep 14, 2017 75.17 76.08 74.94 76.05 851,960 +0.75(+0.99%)
Sep 13, 2017 74.64 75.36 74.03 75.30 640,405 +0.75(+1.00%)
Sep 12, 2017 74.86 75.13 74.51 74.56 717,601 -0.06(-0.09%)
Sep 11, 2017 74.77 75.15 74.08 74.62 824,909 +0.24(+0.32%)
Sep 08, 2017 73.83 74.93 73.55 74.38 556,821 +0.54(+0.74%)
Sep 07, 2017 73.99 74.22 73.36 73.84 430,079 -0.04(-0.05%)
Sep 06, 2017 73.51 74.13 73.25 73.88 657,134 +0.79(+1.08%)
Sep 05, 2017 72.87 73.64 72.87 73.09 695,018 +0.23(+0.32%)
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.