Skip to main content

Allegion Plc (NY: ALLE )

143.75 +0.33 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 73.55 74.69 73.44 74.36 462,642 +1.08(+1.48%)
Dec 28, 2018 74.17 74.52 72.68 73.28 785,291 -0.70(-0.95%)
Dec 27, 2018 72.12 73.98 71.39 73.98 657,807 +0.64(+0.88%)
Dec 26, 2018 70.64 73.40 69.81 73.34 879,019 +2.99(+4.24%)
Dec 24, 2018 72.77 73.05 70.27 70.35 585,056 -2.92(-3.99%)
Dec 21, 2018 74.73 76.01 73.06 73.27 1,211,488 -1.74(-2.33%)
Dec 20, 2018 76.38 76.90 74.57 75.01 938,864 -1.46(-1.92%)
Dec 19, 2018 78.76 79.65 76.01 76.48 1,787,090 -2.17(-2.76%)
Dec 18, 2018 78.81 79.64 78.18 78.65 852,301 +0.60(+0.76%)
Dec 17, 2018 80.43 80.43 77.55 78.06 700,202 -2.50(-3.10%)
Dec 14, 2018 80.46 81.98 79.76 80.56 684,852 -0.82(-1.01%)
Dec 13, 2018 82.11 82.72 81.14 81.38 614,543 -0.37(-0.46%)
Dec 12, 2018 82.37 83.19 81.67 81.75 481,378 +0.49(+0.61%)
Dec 11, 2018 82.45 82.51 80.94 81.26 734,748 +0.07(+0.09%)
Dec 10, 2018 82.58 82.87 79.63 81.18 745,948 -1.34(-1.62%)
Dec 07, 2018 83.61 84.16 81.90 82.52 587,754 -1.00(-1.19%)
Dec 06, 2018 83.00 83.52 81.05 83.52 810,296 -0.50(-0.60%)
Dec 04, 2018 86.23 86.54 83.78 84.02 683,062 -2.62(-3.03%)
Dec 03, 2018 86.26 87.76 84.88 86.64 1,160,775 +1.41(+1.65%)
Nov 30, 2018 85.57 86.37 84.68 85.24 1,208,280 -0.15(-0.17%)
Nov 29, 2018 85.37 86.45 84.64 85.39 795,252 -0.42(-0.49%)
Nov 28, 2018 84.06 86.45 83.89 85.81 842,068 +1.81(+2.16%)
Nov 27, 2018 83.26 84.36 83.01 83.99 671,844 +0.45(+0.53%)
Nov 26, 2018 83.76 83.90 83.00 83.55 1,042,132 +0.61(+0.74%)
Nov 23, 2018 83.30 83.73 82.46 82.93 304,729 -0.64(-0.77%)
Nov 21, 2018 83.57 83.57 83.57 0 +0.98(+1.18%)
Nov 20, 2018 82.60 83.46 82.17 82.60 639,537 -0.64(-0.77%)
Nov 19, 2018 83.01 83.69 82.81 83.24 748,650 +0.16(+0.19%)
Nov 16, 2018 81.95 83.44 81.64 83.08 600,325 +0.75(+0.92%)
Nov 15, 2018 80.54 83.33 80.31 82.33 851,903 +1.26(+1.55%)
Nov 14, 2018 83.17 83.55 80.44 81.07 733,238 -1.64(-1.98%)
Nov 13, 2018 82.87 84.36 82.59 82.71 713,767 +0.26(+0.32%)
Nov 12, 2018 83.23 83.40 82.25 82.45 377,237 -0.74(-0.89%)
Nov 09, 2018 83.81 84.22 82.71 83.19 542,732 -0.96(-1.14%)
Nov 08, 2018 83.55 84.40 83.12 84.15 468,001 +0.60(+0.72%)
Nov 07, 2018 83.59 83.75 82.31 83.55 515,992 +0.61(+0.74%)
Nov 06, 2018 82.22 83.23 81.69 82.93 343,479 +0.47(+0.58%)
Nov 05, 2018 82.35 83.03 81.81 82.46 675,018 +0.43(+0.52%)
Nov 02, 2018 82.07 82.83 81.31 82.03 740,548 +0.68(+0.84%)
Nov 01, 2018 80.17 82.01 80.03 81.35 1,178,257 +1.56(+1.96%)
Oct 31, 2018 79.53 80.70 79.53 79.79 765,887 +1.05(+1.34%)
Oct 30, 2018 76.08 78.95 76.08 78.73 855,440 +2.73(+3.59%)
Oct 29, 2018 77.83 78.43 74.79 76.01 1,094,690 -0.97(-1.26%)
Oct 26, 2018 76.59 77.62 75.84 76.97 1,219,025 -0.21(-0.28%)
Oct 25, 2018 76.06 80.19 75.97 77.19 1,686,630 +2.98(+4.01%)
Oct 24, 2018 76.62 77.14 74.12 74.21 1,300,678 -2.80(-3.64%)
Oct 23, 2018 74.81 77.51 74.49 77.01 1,179,152 +1.15(+1.52%)
Oct 22, 2018 76.29 76.35 75.42 75.86 666,880 -0.26(-0.34%)
Oct 19, 2018 77.06 77.53 75.90 76.12 513,075 -0.86(-1.11%)
Oct 18, 2018 78.14 78.60 76.34 76.97 571,639 -1.36(-1.73%)
Oct 17, 2018 79.06 79.06 77.51 78.33 438,591 -0.99(-1.24%)
Oct 16, 2018 78.45 79.39 78.04 79.32 430,923 +1.30(+1.67%)
Oct 15, 2018 77.79 78.56 77.39 78.02 432,117 +0.06(+0.07%)
Oct 12, 2018 81.25 81.25 76.87 77.96 748,285 +0.94(+1.22%)
Oct 11, 2018 78.71 78.89 76.89 77.02 812,811 -1.68(-2.13%)
Oct 10, 2018 81.64 81.64 78.62 78.70 936,379 -2.85(-3.49%)
Oct 09, 2018 82.18 83.09 80.76 81.54 948,701 -0.70(-0.85%)
Oct 08, 2018 83.24 83.24 82.15 82.24 821,233 -1.10(-1.32%)
Oct 05, 2018 84.23 84.77 82.97 83.34 424,536 -0.60(-0.71%)
Oct 04, 2018 84.62 84.83 83.60 83.94 372,386 -0.96(-1.13%)
Oct 03, 2018 85.01 85.69 84.50 84.89 584,984 -0.09(-0.11%)
Oct 02, 2018 84.57 85.22 84.39 84.99 547,806 +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.