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 (%)
Jul 30, 2021 129.87 131.58 129.87 131.13 595,677 +1.06(+0.81%)
Jul 29, 2021 131.16 132.31 129.89 130.07 600,908 -0.09(-0.07%)
Jul 28, 2021 131.33 132.00 130.11 130.16 732,236 -1.06(-0.81%)
Jul 27, 2021 131.45 133.07 129.83 131.23 705,157 -1.30(-0.98%)
Jul 26, 2021 133.45 134.52 132.43 132.52 1,502,502 -1.09(-0.81%)
Jul 23, 2021 132.35 134.05 131.60 133.61 739,813 +3.08(+2.36%)
Jul 22, 2021 133.81 134.39 129.34 130.53 1,313,246 -4.32(-3.20%)
Jul 21, 2021 134.88 135.68 132.43 134.85 1,263,031 -0.84(-0.62%)
Jul 20, 2021 131.19 136.56 131.01 135.69 1,115,131 +5.22(+4.00%)
Jul 19, 2021 130.56 131.45 129.31 130.47 1,055,075 -2.49(-1.87%)
Jul 16, 2021 132.66 133.34 132.39 132.96 1,128,379 +1.13(+0.86%)
Jul 15, 2021 129.69 132.01 129.62 131.82 1,133,828 +1.39(+1.07%)
Jul 14, 2021 129.15 131.09 128.66 130.43 790,092 +1.76(+1.37%)
Jul 13, 2021 132.11 132.43 128.66 128.67 812,776 -3.92(-2.95%)
Jul 12, 2021 132.44 133.06 131.78 132.59 528,056 -0.14(-0.11%)
Jul 09, 2021 133.91 134.45 132.56 132.73 888,976 +0.72(+0.54%)
Jul 08, 2021 132.69 133.11 131.31 132.01 459,380 -2.40(-1.78%)
Jul 07, 2021 132.26 134.51 132.26 134.41 538,087 +1.40(+1.05%)
Jul 06, 2021 133.86 134.90 131.21 133.01 395,574 -1.42(-1.06%)
Jul 02, 2021 134.53 135.10 133.76 134.43 377,499 -0.16(-0.12%)
Jul 01, 2021 134.57 135.27 134.18 134.60 448,065 +0.87(+0.65%)
Jun 30, 2021 133.08 133.99 133.08 133.72 531,079 +0.11(+0.08%)
Jun 29, 2021 134.46 135.33 133.53 133.62 411,703 -0.13(-0.10%)
Jun 28, 2021 133.73 134.17 132.56 133.75 418,047 +0.46(+0.35%)
Jun 25, 2021 133.68 134.61 132.67 133.29 817,893 +0.12(+0.09%)
Jun 24, 2021 133.69 133.69 131.74 133.17 647,449 +0.55(+0.41%)
Jun 23, 2021 133.47 133.67 132.18 132.62 948,432 -0.52(-0.39%)
Jun 22, 2021 132.63 133.49 131.54 133.14 614,191 +0.88(+0.67%)
Jun 21, 2021 130.59 132.55 130.53 132.25 1,059,711 +3.00(+2.32%)
Jun 18, 2021 129.29 130.24 128.44 129.26 922,622 -1.83(-1.40%)
Jun 17, 2021 133.26 133.64 129.46 131.09 690,155 -2.47(-1.85%)
Jun 16, 2021 133.18 133.78 132.28 133.56 914,928 +0.60(+0.46%)
Jun 15, 2021 132.53 133.21 131.47 132.96 755,102 +0.53(+0.40%)
Jun 14, 2021 132.82 132.82 131.23 132.43 636,905 -0.37(-0.28%)
Jun 11, 2021 133.29 133.68 132.03 132.80 628,346 +0.04(+0.03%)
Jun 10, 2021 132.93 133.69 131.59 132.76 827,112 +0.54(+0.41%)
Jun 09, 2021 132.96 133.42 132.19 132.22 595,459 -0.87(-0.65%)
Jun 08, 2021 132.29 133.71 131.46 133.09 600,356 +0.96(+0.73%)
Jun 07, 2021 133.27 133.27 131.83 132.13 405,848 -0.80(-0.60%)
Jun 04, 2021 133.03 133.48 132.29 132.93 451,643 +0.85(+0.65%)
Jun 03, 2021 131.61 132.60 131.15 132.07 750,319 -0.38(-0.29%)
Jun 02, 2021 133.59 133.59 131.96 132.46 722,754 -0.98(-0.73%)
Jun 01, 2021 135.63 136.77 133.27 133.43 657,947 -1.07(-0.80%)
May 28, 2021 134.19 135.22 134.16 134.50 470,715 +0.29(+0.21%)
May 27, 2021 133.97 134.54 133.10 134.22 849,391 +1.06(+0.80%)
May 26, 2021 133.06 133.98 132.74 133.16 428,825 -0.16(-0.12%)
May 25, 2021 132.90 134.17 132.41 133.32 668,542 +0.49(+0.37%)
May 24, 2021 132.13 132.99 131.49 132.83 689,374 +1.17(+0.89%)
May 21, 2021 132.36 133.56 131.13 131.66 492,857 -0.12(-0.09%)
May 20, 2021 132.36 132.78 131.35 131.78 446,813 -0.03(-0.02%)
May 19, 2021 129.77 132.12 129.63 131.81 573,663 +0.45(+0.34%)
May 18, 2021 133.07 133.47 131.28 131.35 528,988 -1.67(-1.25%)
May 17, 2021 133.59 134.31 132.72 133.02 376,939 -1.26(-0.94%)
May 14, 2021 133.65 135.41 133.57 134.28 522,778 +1.00(+0.75%)
May 13, 2021 130.02 134.04 129.82 133.29 689,509 +3.66(+2.82%)
May 12, 2021 133.62 133.71 129.18 129.63 831,551 -4.16(-3.11%)
May 11, 2021 135.62 135.99 133.16 133.80 631,954 -2.69(-1.97%)
May 10, 2021 135.92 138.60 135.92 136.49 911,485 +1.25(+0.92%)
May 07, 2021 134.15 136.15 133.95 135.24 704,777 +1.04(+0.78%)
May 06, 2021 130.84 134.33 130.51 134.20 834,578 +3.75(+2.88%)
May 05, 2021 131.19 131.86 129.05 130.44 957,934 -1.12(-0.85%)
May 04, 2021 129.87 131.91 129.85 131.57 958,364 +1.28(+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.