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, 2020 111.06 111.06 111.06 409,035 +1.37(+1.25%)
Dec 30, 2020 108.28 109.98 108.24 109.68 409,035 +1.34(+1.23%)
Dec 29, 2020 109.92 109.92 107.54 108.35 339,549 -0.94(-0.86%)
Dec 28, 2020 108.30 110.17 108.30 109.28 449,076 +1.42(+1.32%)
Dec 24, 2020 107.87 108.04 107.03 107.86 145,451 +0.26(+0.24%)
Dec 23, 2020 107.62 108.25 106.59 107.60 591,928 +0.35(+0.33%)
Dec 22, 2020 107.45 108.75 106.96 107.25 502,937 -0.38(-0.35%)
Dec 21, 2020 106.64 108.42 105.76 107.63 623,470 -0.92(-0.84%)
Dec 18, 2020 108.42 109.14 107.44 108.55 1,415,953 +0.89(+0.82%)
Dec 17, 2020 106.93 107.73 106.00 107.66 1,291,984 +1.55(+1.46%)
Dec 16, 2020 106.62 107.04 105.69 106.11 707,038 -0.48(-0.45%)
Dec 15, 2020 104.96 107.44 104.61 106.59 589,489 +2.22(+2.13%)
Dec 14, 2020 104.82 105.56 103.54 104.37 864,430 +0.10(+0.10%)
Dec 11, 2020 104.44 105.13 103.58 104.26 545,148 -1.02(-0.97%)
Dec 10, 2020 105.16 107.06 103.68 105.28 709,146 -0.67(-0.64%)
Dec 09, 2020 108.35 109.75 105.75 105.96 1,213,080 -1.68(-1.56%)
Dec 08, 2020 106.15 108.06 104.73 107.63 728,665 +0.87(+0.81%)
Dec 07, 2020 109.15 109.15 106.41 106.77 687,482 -2.22(-2.03%)
Dec 04, 2020 108.75 110.40 108.35 108.98 883,146 +0.73(+0.68%)
Dec 03, 2020 108.45 109.75 107.99 108.25 604,951 +0.22(+0.20%)
Dec 02, 2020 108.83 110.34 107.08 108.03 582,157 -1.39(-1.27%)
Dec 01, 2020 110.27 110.90 109.18 109.42 771,943 +0.91(+0.84%)
Nov 30, 2020 108.28 108.61 107.14 108.51 1,005,614 -0.23(-0.21%)
Nov 27, 2020 110.00 111.31 108.57 108.74 343,042 -0.88(-0.81%)
Nov 25, 2020 111.04 111.04 108.24 109.62 575,206 -1.50(-1.35%)
Nov 24, 2020 110.31 112.00 109.28 111.12 702,486 +2.50(+2.30%)
Nov 23, 2020 108.30 109.20 107.23 108.62 819,910 +1.10(+1.03%)
Nov 20, 2020 108.42 109.11 106.52 107.52 514,984 -1.08(-0.99%)
Nov 19, 2020 108.37 109.09 106.44 108.59 613,840 -0.41(-0.38%)
Nov 18, 2020 110.26 110.77 108.95 109.00 727,211 -0.86(-0.78%)
Nov 17, 2020 111.21 111.45 108.81 109.86 854,775 -2.66(-2.37%)
Nov 16, 2020 110.80 112.64 109.96 112.52 576,700 +4.05(+3.74%)
Nov 13, 2020 105.61 109.35 105.61 108.47 642,784 +3.66(+3.50%)
Nov 12, 2020 106.20 106.20 103.09 104.81 952,147 -2.10(-1.97%)
Nov 11, 2020 112.60 112.60 105.99 106.91 1,030,626 -2.65(-2.42%)
Nov 10, 2020 107.12 110.92 105.93 109.56 1,020,522 +3.12(+2.93%)
Nov 09, 2020 104.14 109.17 100.33 106.44 1,202,549 +8.60(+8.79%)
Nov 06, 2020 98.95 99.67 97.50 97.84 787,821 -1.24(-1.25%)
Nov 05, 2020 97.87 99.64 97.87 99.08 778,744 +2.45(+2.54%)
Nov 04, 2020 99.21 99.82 96.33 96.62 855,534 -2.41(-2.43%)
Nov 03, 2020 97.82 99.58 97.23 99.03 763,092 +2.45(+2.53%)
Nov 02, 2020 95.04 96.85 94.77 96.59 947,936 +2.86(+3.06%)
Oct 30, 2020 92.40 93.79 91.15 93.72 958,607 +0.37(+0.40%)
Oct 29, 2020 91.13 94.07 91.03 93.35 816,131 +1.67(+1.82%)
Oct 28, 2020 92.28 94.16 91.42 91.69 1,044,742 -2.76(-2.92%)
Oct 27, 2020 95.95 96.07 94.20 94.44 718,492 -1.50(-1.57%)
Oct 26, 2020 96.68 97.18 95.05 95.95 751,886 -1.94(-1.98%)
Oct 23, 2020 98.15 98.96 96.80 97.89 803,481 +0.87(+0.89%)
Oct 22, 2020 99.91 100.38 94.99 97.02 1,615,265 -1.84(-1.86%)
Oct 21, 2020 100.06 101.91 98.16 98.86 1,214,274 -1.33(-1.33%)
Oct 20, 2020 99.98 102.39 99.61 100.19 606,191 +1.30(+1.32%)
Oct 19, 2020 100.05 100.70 98.72 98.89 598,543 -1.01(-1.01%)
Oct 16, 2020 100.12 101.11 99.84 99.90 406,102 +0.16(+0.16%)
Oct 15, 2020 97.96 99.75 97.95 99.73 375,368 +0.32(+0.33%)
Oct 14, 2020 99.91 100.89 98.88 99.41 497,217 -0.53(-0.53%)
Oct 13, 2020 101.54 101.99 99.71 99.94 736,017 -2.59(-2.52%)
Oct 12, 2020 99.60 102.85 99.60 102.53 599,225 +3.59(+3.63%)
Oct 09, 2020 99.59 100.26 98.87 98.94 509,414 +0.29(+0.29%)
Oct 08, 2020 97.72 98.74 97.10 98.66 543,903 +2.03(+2.10%)
Oct 07, 2020 96.78 97.43 95.83 96.63 718,939 +0.67(+0.69%)
Oct 06, 2020 96.11 97.77 95.57 95.97 703,726 +0.06(+0.06%)
Oct 05, 2020 95.04 96.31 94.71 95.91 1,020,424 +1.88(+2.00%)
Oct 02, 2020 91.85 94.85 91.65 94.03 1,750,947 +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.