Skip to main content

Allegion Plc (NY: ALLE )

134.67 +0.43 (+0.32%)
Streaming Delayed Price Updated: 10:09 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 134.14 135.17 134.11 134.46 470,886 +0.29(+0.21%)
May 27, 2021 133.92 134.50 133.05 134.17 849,698 +1.06(+0.80%)
May 26, 2021 133.01 133.93 132.69 133.11 428,980 -0.16(-0.12%)
May 25, 2021 132.85 134.12 132.36 133.27 668,783 +0.49(+0.37%)
May 24, 2021 132.08 132.94 131.44 132.78 689,623 +1.17(+0.89%)
May 21, 2021 132.31 133.51 131.09 131.61 493,036 -0.12(-0.09%)
May 20, 2021 132.31 132.73 131.31 131.73 446,974 -0.03(-0.02%)
May 19, 2021 129.72 132.07 129.59 131.76 573,871 +0.45(+0.34%)
May 18, 2021 133.02 133.42 131.23 131.31 529,179 -1.67(-1.25%)
May 17, 2021 133.55 134.26 132.68 132.97 377,075 -1.26(-0.94%)
May 14, 2021 133.60 135.37 133.52 134.24 522,967 +0.99(+0.75%)
May 13, 2021 129.98 133.99 129.78 133.24 689,759 +3.66(+2.82%)
May 12, 2021 133.57 133.66 129.13 129.59 831,852 -4.16(-3.11%)
May 11, 2021 135.58 135.94 133.11 133.75 632,183 -2.69(-1.97%)
May 10, 2021 135.87 138.55 135.87 136.44 911,814 +1.24(+0.92%)
May 07, 2021 134.10 136.10 133.90 135.19 705,032 +1.04(+0.78%)
May 06, 2021 130.79 134.28 130.46 134.15 834,880 +3.75(+2.88%)
May 05, 2021 131.15 131.81 129.00 130.40 958,281 -1.12(-0.85%)
May 04, 2021 129.82 131.86 129.80 131.52 958,710 +1.28(+0.99%)
May 03, 2021 129.99 131.25 129.38 130.24 1,029,603 +1.62(+1.26%)
Apr 30, 2021 130.44 130.68 128.19 128.62 933,215 -2.72(-2.07%)
Apr 29, 2021 131.38 132.30 130.87 131.34 877,901 +0.69(+0.53%)
Apr 28, 2021 131.92 131.92 130.15 130.65 542,273 -1.10(-0.84%)
Apr 27, 2021 130.45 132.69 129.21 131.75 853,668 +1.34(+1.03%)
Apr 26, 2021 133.29 134.20 129.83 130.41 974,606 -2.01(-1.52%)
Apr 23, 2021 129.00 132.88 128.54 132.42 980,127 +2.74(+2.11%)
Apr 22, 2021 128.89 133.74 128.89 129.68 1,169,445 +2.30(+1.80%)
Apr 21, 2021 127.00 129.05 126.89 127.38 731,976 +0.61(+0.48%)
Apr 20, 2021 127.01 127.58 125.91 126.77 705,824 +0.11(+0.08%)
Apr 19, 2021 127.51 127.65 126.24 126.67 510,137 -0.64(-0.50%)
Apr 16, 2021 126.34 127.42 125.91 127.31 664,597 +2.37(+1.90%)
Apr 15, 2021 124.52 125.25 123.93 124.93 584,446 +0.28(+0.22%)
Apr 14, 2021 123.82 125.59 123.77 124.66 324,832 +0.86(+0.70%)
Apr 13, 2021 125.07 125.21 123.41 123.79 512,847 -2.17(-1.73%)
Apr 12, 2021 126.49 126.75 125.28 125.97 499,450 -0.08(-0.06%)
Apr 09, 2021 126.12 127.09 125.08 126.04 583,416 +0.80(+0.64%)
Apr 08, 2021 125.60 125.89 123.98 125.24 568,784 -0.49(-0.39%)
Apr 07, 2021 125.14 126.27 124.13 125.73 558,694 -0.13(-0.11%)
Apr 06, 2021 127.90 128.68 125.39 125.86 1,583,256 +1.41(+1.13%)
Apr 05, 2021 123.42 124.48 122.94 124.45 659,676 +2.18(+1.78%)
Apr 01, 2021 120.45 122.51 119.28 122.27 768,659 +2.04(+1.70%)
Mar 31, 2021 119.40 121.22 118.77 120.23 619,442 +0.32(+0.26%)
Mar 30, 2021 120.44 120.88 119.10 119.92 604,211 -0.95(-0.78%)
Mar 29, 2021 121.31 122.90 120.31 120.86 849,163 -0.45(-0.37%)
Mar 26, 2021 119.22 121.38 118.44 121.31 492,205 +3.13(+2.65%)
Mar 25, 2021 116.81 118.38 115.35 118.19 750,621 +1.75(+1.50%)
Mar 24, 2021 115.27 118.02 114.71 116.43 1,329,841 +2.26(+1.98%)
Mar 23, 2021 114.26 115.88 113.92 114.17 639,698 -1.11(-0.96%)
Mar 22, 2021 114.26 115.75 113.16 115.28 751,658 +0.51(+0.44%)
Mar 19, 2021 116.52 116.52 114.59 114.78 1,070,711 -1.97(-1.69%)
Mar 18, 2021 116.67 118.13 116.32 116.75 708,748 -0.56(-0.47%)
Mar 17, 2021 115.99 118.26 115.84 117.31 1,159,209 +1.18(+1.01%)
Mar 16, 2021 113.80 117.48 113.44 116.13 898,355 +3.41(+3.02%)
Mar 15, 2021 111.18 112.75 111.09 112.72 1,441,146 +0.80(+0.72%)
Mar 12, 2021 110.96 111.93 110.31 111.92 458,602 +2.19(+1.99%)
Mar 11, 2021 111.00 111.22 109.42 109.73 553,026 -0.91(-0.82%)
Mar 10, 2021 109.86 111.14 108.71 110.64 667,286 +1.44(+1.32%)
Mar 09, 2021 110.94 111.78 108.96 109.20 756,532 -1.96(-1.76%)
Mar 08, 2021 109.06 114.06 108.29 111.16 1,293,097 +3.03(+2.81%)
Mar 05, 2021 106.51 108.66 105.61 108.12 1,134,662 +2.78(+2.64%)
Mar 04, 2021 106.46 106.51 102.81 105.34 1,153,861 -1.67(-1.56%)
Mar 03, 2021 107.00 108.37 106.36 107.01 937,731 -0.61(-0.57%)
Mar 02, 2021 107.24 108.83 105.92 107.62 800,046 +1.04(+0.98%)
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.