Skip to main content

Allegion Plc (NY: ALLE )

134.58 +0.34 (+0.25%)
Streaming Delayed Price Updated: 11:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 111.09 111.09 111.09 408,915 +1.37(+1.25%)
Dec 30, 2020 108.31 110.01 108.28 109.72 408,915 +1.34(+1.23%)
Dec 29, 2020 109.95 109.95 107.57 108.38 339,449 -0.94(-0.86%)
Dec 28, 2020 108.33 110.20 108.33 109.31 448,944 +1.42(+1.32%)
Dec 24, 2020 107.90 108.07 107.06 107.89 145,408 +0.26(+0.24%)
Dec 23, 2020 107.65 108.28 106.62 107.64 591,754 +0.35(+0.33%)
Dec 22, 2020 107.48 108.78 107.00 107.28 502,789 -0.38(-0.35%)
Dec 21, 2020 106.67 108.46 105.79 107.66 623,286 -0.92(-0.84%)
Dec 18, 2020 108.46 109.17 107.47 108.58 1,415,537 +0.89(+0.82%)
Dec 17, 2020 106.96 107.76 106.03 107.69 1,291,604 +1.55(+1.46%)
Dec 16, 2020 106.65 107.07 105.72 106.15 706,830 -0.48(-0.45%)
Dec 15, 2020 104.99 107.47 104.64 106.62 589,315 +2.22(+2.13%)
Dec 14, 2020 104.85 105.59 103.57 104.40 864,175 +0.11(+0.10%)
Dec 11, 2020 104.47 105.16 103.61 104.29 544,987 -1.02(-0.97%)
Dec 10, 2020 105.19 107.09 103.71 105.31 708,937 -0.68(-0.64%)
Dec 09, 2020 108.38 109.79 105.78 105.99 1,212,723 -1.67(-1.56%)
Dec 08, 2020 106.18 108.09 104.76 107.66 728,451 +0.87(+0.81%)
Dec 07, 2020 109.19 109.19 106.44 106.80 687,280 -2.22(-2.03%)
Dec 04, 2020 108.78 110.43 108.38 109.02 882,886 +0.73(+0.68%)
Dec 03, 2020 108.48 109.78 108.03 108.28 604,773 +0.22(+0.20%)
Dec 02, 2020 108.86 110.38 107.11 108.06 581,986 -1.39(-1.27%)
Dec 01, 2020 110.30 110.93 109.22 109.45 771,715 +0.91(+0.84%)
Nov 30, 2020 108.31 108.64 107.17 108.54 1,005,318 -0.23(-0.21%)
Nov 27, 2020 110.03 111.35 108.61 108.77 342,941 -0.89(-0.81%)
Nov 25, 2020 111.07 111.07 108.27 109.65 575,037 -1.50(-1.35%)
Nov 24, 2020 110.34 112.03 109.31 111.16 702,279 +2.50(+2.30%)
Nov 23, 2020 108.33 109.23 107.26 108.65 819,669 +1.10(+1.03%)
Nov 20, 2020 108.45 109.14 106.55 107.55 514,833 -1.08(-0.99%)
Nov 19, 2020 108.41 109.12 106.47 108.62 613,660 -0.41(-0.38%)
Nov 18, 2020 110.29 110.80 108.99 109.03 726,997 -0.86(-0.78%)
Nov 17, 2020 111.24 111.48 108.84 109.89 854,524 -2.66(-2.37%)
Nov 16, 2020 110.83 112.67 109.99 112.56 576,531 +4.05(+3.74%)
Nov 13, 2020 105.65 109.39 105.65 108.50 642,595 +3.66(+3.49%)
Nov 12, 2020 106.24 106.24 103.12 104.84 951,867 -2.10(-1.97%)
Nov 11, 2020 112.63 112.63 106.02 106.94 1,030,322 -2.66(-2.42%)
Nov 10, 2020 107.15 110.95 105.96 109.60 1,020,221 +3.12(+2.93%)
Nov 09, 2020 104.17 109.20 100.36 106.47 1,202,195 +8.60(+8.79%)
Nov 06, 2020 98.98 99.70 97.53 97.87 787,589 -1.24(-1.25%)
Nov 05, 2020 97.90 99.67 97.90 99.11 778,514 +2.46(+2.54%)
Nov 04, 2020 99.24 99.85 96.36 96.65 855,282 -2.41(-2.43%)
Nov 03, 2020 97.85 99.61 97.26 99.06 762,868 +2.45(+2.53%)
Nov 02, 2020 95.07 96.88 94.80 96.61 947,657 +2.86(+3.06%)
Oct 30, 2020 92.43 93.82 91.18 93.75 958,325 +0.37(+0.40%)
Oct 29, 2020 91.16 94.10 91.06 93.38 815,891 +1.67(+1.82%)
Oct 28, 2020 92.30 94.19 91.45 91.71 1,044,434 -2.76(-2.92%)
Oct 27, 2020 95.98 96.10 94.22 94.47 718,281 -1.50(-1.57%)
Oct 26, 2020 96.71 97.20 95.08 95.98 751,664 -1.94(-1.98%)
Oct 23, 2020 98.17 98.99 96.83 97.92 803,244 +0.87(+0.89%)
Oct 22, 2020 99.94 100.41 95.01 97.05 1,614,789 -1.84(-1.86%)
Oct 21, 2020 100.09 101.94 98.18 98.89 1,213,916 -1.33(-1.33%)
Oct 20, 2020 100.01 102.42 99.64 100.22 606,013 +1.30(+1.32%)
Oct 19, 2020 100.08 100.73 98.75 98.92 598,367 -1.01(-1.01%)
Oct 16, 2020 100.15 101.14 99.87 99.93 405,982 +0.16(+0.16%)
Oct 15, 2020 97.98 99.78 97.97 99.76 375,257 +0.32(+0.33%)
Oct 14, 2020 99.94 100.92 98.91 99.44 497,071 -0.53(-0.53%)
Oct 13, 2020 101.57 102.02 99.74 99.97 735,800 -2.59(-2.52%)
Oct 12, 2020 99.63 102.88 99.63 102.56 599,049 +3.59(+3.63%)
Oct 09, 2020 99.62 100.29 98.90 98.97 509,264 +0.29(+0.29%)
Oct 08, 2020 97.75 98.76 97.13 98.69 543,743 +2.03(+2.10%)
Oct 07, 2020 96.81 97.46 95.86 96.66 718,728 +0.67(+0.69%)
Oct 06, 2020 96.14 97.80 95.60 96.00 703,519 +0.06(+0.06%)
Oct 05, 2020 95.07 96.34 94.74 95.94 1,020,124 +1.88(+2.00%)
Oct 02, 2020 91.87 94.88 91.67 94.05 1,750,432 +0.30(+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.