Skip to main content

Allegion Plc (NY: ALLE )

134.71 +0.47 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2020 95.12 96.78 93.43 93.75 916,629 -0.39(-0.41%)
Sep 30, 2020 95.12 96.81 93.18 94.14 1,515,929 -0.25(-0.26%)
Sep 29, 2020 94.24 95.64 93.82 94.39 506,857 -0.04(-0.04%)
Sep 28, 2020 94.17 95.86 93.71 94.42 645,690 +1.88(+2.03%)
Sep 25, 2020 90.68 93.34 90.07 92.55 669,493 +1.53(+1.68%)
Sep 24, 2020 90.42 91.96 89.48 91.02 752,365 +0.25(+0.27%)
Sep 23, 2020 94.22 94.41 90.48 90.77 821,314 -2.71(-2.90%)
Sep 22, 2020 92.95 94.12 91.65 93.48 888,645 +0.43(+0.46%)
Sep 21, 2020 96.53 96.58 91.10 93.05 1,034,811 -5.22(-5.31%)
Sep 18, 2020 99.03 100.57 97.85 98.27 1,539,035 -0.69(-0.70%)
Sep 17, 2020 97.54 100.34 96.96 98.96 1,307,018 +0.14(+0.14%)
Sep 16, 2020 96.59 100.09 96.29 98.82 930,179 +2.77(+2.88%)
Sep 15, 2020 94.93 96.29 94.35 96.05 719,077 +2.00(+2.13%)
Sep 14, 2020 94.07 94.35 92.85 94.05 622,465 +1.11(+1.19%)
Sep 11, 2020 92.40 93.81 92.30 92.94 684,204 +0.91(+0.99%)
Sep 10, 2020 93.92 94.25 91.66 92.03 567,018 -1.59(-1.70%)
Sep 09, 2020 93.86 94.91 93.47 93.63 616,321 +0.65(+0.70%)
Sep 08, 2020 93.87 94.12 92.38 92.97 817,539 -1.58(-1.68%)
Sep 04, 2020 96.22 96.81 93.83 94.56 614,740 -0.71(-0.75%)
Sep 03, 2020 99.56 99.93 94.73 95.27 623,194 -4.16(-4.18%)
Sep 02, 2020 97.10 100.01 96.77 99.42 669,433 +2.56(+2.64%)
Sep 01, 2020 97.69 97.72 95.45 96.86 625,831 -1.22(-1.25%)
Aug 31, 2020 98.45 99.03 97.96 98.09 913,771 -0.58(-0.59%)
Aug 28, 2020 98.03 99.49 96.93 98.66 656,482 +0.72(+0.74%)
Aug 27, 2020 97.60 98.57 97.27 97.94 623,510 +0.74(+0.76%)
Aug 26, 2020 96.82 97.76 96.21 97.20 496,809 +0.36(+0.37%)
Aug 25, 2020 98.02 98.32 95.59 96.84 563,627 -0.78(-0.80%)
Aug 24, 2020 95.30 97.71 95.27 97.62 550,518 +2.50(+2.62%)
Aug 21, 2020 94.25 95.41 94.16 95.13 616,321 +0.88(+0.94%)
Aug 20, 2020 94.55 95.03 93.76 94.24 396,637 -1.30(-1.36%)
Aug 19, 2020 95.60 96.09 94.39 95.54 596,481 +0.11(+0.12%)
Aug 18, 2020 97.15 97.55 95.27 95.43 1,010,829 -1.58(-1.63%)
Aug 17, 2020 96.25 97.60 95.82 97.01 673,083 +0.66(+0.69%)
Aug 14, 2020 97.17 97.58 95.90 96.35 517,343 -1.07(-1.10%)
Aug 13, 2020 98.60 99.31 97.11 97.42 478,359 -1.40(-1.42%)
Aug 12, 2020 99.41 99.62 98.21 98.83 428,998 +0.01(+0.01%)
Aug 11, 2020 97.94 100.76 97.37 98.82 800,502 +1.75(+1.80%)
Aug 10, 2020 95.32 97.14 95.04 97.07 473,915 +2.10(+2.21%)
Aug 07, 2020 94.49 94.97 93.57 94.97 730,373 +0.86(+0.92%)
Aug 06, 2020 94.67 95.52 93.18 94.11 854,378 -1.18(-1.23%)
Aug 05, 2020 94.81 95.84 94.57 95.29 788,708 +0.98(+1.04%)
Aug 04, 2020 94.49 94.93 93.24 94.31 738,712 -0.99(-1.04%)
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.