Skip to main content

Allegion Plc (NY: ALLE )

143.42 +0.05 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 73.52 74.66 73.41 74.33 462,809 +1.08(+1.48%)
Dec 28, 2018 74.15 74.49 72.66 73.25 785,575 -0.70(-0.95%)
Dec 27, 2018 72.10 73.95 71.37 73.95 658,045 +0.64(+0.88%)
Dec 26, 2018 70.61 73.37 69.78 73.31 879,337 +2.98(+4.24%)
Dec 24, 2018 72.74 73.02 70.24 70.32 585,267 -2.92(-3.99%)
Dec 21, 2018 74.70 75.99 73.03 73.24 1,211,926 -1.74(-2.33%)
Dec 20, 2018 76.35 76.88 74.54 74.99 939,203 -1.46(-1.92%)
Dec 19, 2018 78.73 79.62 75.99 76.45 1,787,737 -2.17(-2.76%)
Dec 18, 2018 78.78 79.61 78.15 78.62 852,610 +0.60(+0.76%)
Dec 17, 2018 80.40 80.40 77.52 78.03 700,455 -2.50(-3.10%)
Dec 14, 2018 80.43 81.95 79.73 80.53 685,100 -0.82(-1.01%)
Dec 13, 2018 82.08 82.69 81.11 81.35 614,766 -0.37(-0.46%)
Dec 12, 2018 82.34 83.16 81.65 81.72 481,552 +0.49(+0.61%)
Dec 11, 2018 82.42 82.48 80.91 81.23 735,014 +0.07(+0.09%)
Dec 10, 2018 82.55 82.84 79.60 81.15 746,217 -1.34(-1.62%)
Dec 07, 2018 83.58 84.13 81.87 82.49 587,966 -1.00(-1.19%)
Dec 06, 2018 82.97 83.49 81.02 83.49 810,590 -0.50(-0.60%)
Dec 04, 2018 86.19 86.51 83.75 83.99 683,309 -2.62(-3.03%)
Dec 03, 2018 86.23 87.73 84.85 86.61 1,161,195 +1.40(+1.65%)
Nov 30, 2018 85.54 86.34 84.65 85.21 1,208,717 -0.15(-0.17%)
Nov 29, 2018 85.34 86.42 84.61 85.36 795,540 -0.42(-0.49%)
Nov 28, 2018 84.03 86.42 83.86 85.78 842,373 +1.81(+2.16%)
Nov 27, 2018 83.23 84.32 82.98 83.96 672,087 +0.45(+0.53%)
Nov 26, 2018 83.73 83.87 82.97 83.52 1,042,509 +0.61(+0.74%)
Nov 23, 2018 83.27 83.70 82.43 82.90 304,839 -0.64(-0.77%)
Nov 21, 2018 83.54 83.54 83.54 0 +0.98(+1.18%)
Nov 20, 2018 82.57 83.43 82.14 82.57 639,769 -0.64(-0.77%)
Nov 19, 2018 82.98 83.66 82.78 83.21 748,921 +0.16(+0.19%)
Nov 16, 2018 81.92 83.41 81.61 83.05 600,543 +0.75(+0.92%)
Nov 15, 2018 80.51 83.30 80.28 82.30 852,212 +1.26(+1.55%)
Nov 14, 2018 83.14 83.52 80.41 81.04 733,504 -1.64(-1.98%)
Nov 13, 2018 82.84 84.32 82.56 82.68 714,025 +0.26(+0.32%)
Nov 12, 2018 83.20 83.37 82.22 82.42 377,373 -0.74(-0.89%)
Nov 09, 2018 83.78 84.19 82.68 83.16 542,928 -0.96(-1.14%)
Nov 08, 2018 83.52 84.37 83.09 84.12 468,170 +0.60(+0.72%)
Nov 07, 2018 83.56 83.72 82.28 83.52 516,178 +0.61(+0.74%)
Nov 06, 2018 82.19 83.20 81.66 82.90 343,603 +0.47(+0.58%)
Nov 05, 2018 82.32 83.00 81.78 82.43 675,263 +0.43(+0.52%)
Nov 02, 2018 82.04 82.80 81.28 82.00 740,816 +0.68(+0.84%)
Nov 01, 2018 80.14 81.98 80.00 81.32 1,178,684 +1.56(+1.96%)
Oct 31, 2018 79.51 80.67 79.51 79.76 766,164 +1.05(+1.34%)
Oct 30, 2018 76.05 78.92 76.05 78.71 855,749 +2.73(+3.59%)
Oct 29, 2018 77.80 78.40 74.76 75.98 1,095,086 -0.97(-1.26%)
Oct 26, 2018 76.57 77.59 75.81 76.95 1,219,466 -0.21(-0.28%)
Oct 25, 2018 76.04 80.16 75.94 77.16 1,687,241 +2.98(+4.01%)
Oct 24, 2018 76.59 77.11 74.09 74.18 1,301,148 -2.80(-3.64%)
Oct 23, 2018 74.78 77.48 74.46 76.98 1,179,579 +1.15(+1.52%)
Oct 22, 2018 76.26 76.32 75.39 75.83 667,121 -0.26(-0.34%)
Oct 19, 2018 77.03 77.51 75.87 76.09 513,261 -0.86(-1.11%)
Oct 18, 2018 78.11 78.58 76.31 76.95 571,846 -1.36(-1.73%)
Oct 17, 2018 79.03 79.03 77.49 78.31 438,750 -0.99(-1.24%)
Oct 16, 2018 78.42 79.37 78.01 79.29 431,079 +1.30(+1.67%)
Oct 15, 2018 77.77 78.53 77.37 77.99 432,273 +0.06(+0.07%)
Oct 12, 2018 81.22 81.22 76.84 77.93 748,555 +0.94(+1.22%)
Oct 11, 2018 78.68 78.86 76.86 76.99 813,105 -1.67(-2.13%)
Oct 10, 2018 81.61 81.61 78.59 78.67 936,718 -2.85(-3.49%)
Oct 09, 2018 82.15 83.06 80.73 81.52 949,044 -0.70(-0.85%)
Oct 08, 2018 83.21 83.21 82.12 82.21 821,530 -1.10(-1.32%)
Oct 05, 2018 84.20 84.74 82.94 83.31 424,690 -0.60(-0.71%)
Oct 04, 2018 84.59 84.80 83.57 83.91 372,521 -0.96(-1.13%)
Oct 03, 2018 84.98 85.66 84.47 84.86 585,195 -0.09(-0.11%)
Oct 02, 2018 84.54 85.19 84.36 84.96 548,004 +0.17(+0.20%)
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.