Allegion Plc (NY: ALLE )

115.21 USD -1.58 (-1.35%)
Official Closing Price Updated: 7:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 116.70 116.70 113.76 115.21 547,340 -1.58(-1.35%)
Nov 24, 2020 115.93 117.71 114.85 116.79 668,405 +2.63(+2.30%)
Nov 23, 2020 113.82 114.77 112.69 114.16 780,132 +1.16(+1.03%)
Nov 20, 2020 113.95 114.67 111.95 113.00 490,000 -1.13(-0.99%)
Nov 19, 2020 113.90 114.65 111.87 114.13 584,060 -0.43(-0.38%)
Nov 18, 2020 115.88 116.42 114.51 114.56 691,931 -0.90(-0.78%)
Nov 17, 2020 116.88 117.13 114.36 115.46 813,306 -2.80(-2.37%)
Nov 16, 2020 116.45 118.38 115.57 118.26 548,722 +4.26(+3.74%)
Nov 13, 2020 111.00 114.93 111.00 114.00 611,600 +3.85(+3.50%)
Nov 12, 2020 111.62 111.62 108.35 110.15 905,954 -2.21(-1.97%)
Nov 11, 2020 118.34 118.34 111.39 112.36 980,625 -2.79(-2.42%)
Nov 10, 2020 112.58 116.57 111.33 115.15 971,011 +3.28(+2.93%)
Nov 09, 2020 109.45 114.74 105.45 111.87 1,144,207 +9.04(+8.79%)
Nov 06, 2020 104.00 104.75 102.47 102.83 749,600 -1.30(-1.25%)
Nov 05, 2020 102.86 104.72 102.86 104.13 740,963 +2.58(+2.54%)
Nov 04, 2020 104.27 104.91 101.24 101.55 814,028 -2.53(-2.43%)
Nov 03, 2020 102.81 104.66 102.19 104.08 726,071 +2.57(+2.53%)
Nov 02, 2020 99.89 101.79 99.60 101.51 901,947 +3.01(+3.06%)
Oct 30, 2020 97.11 98.57 95.80 98.50 912,100 +0.39(+0.40%)
Oct 29, 2020 95.78 98.87 95.67 98.11 776,537 +1.75(+1.82%)
Oct 28, 2020 96.98 98.96 96.08 96.36 994,056 -2.90(-2.92%)
Oct 27, 2020 100.84 100.97 99.00 99.26 683,635 -1.58(-1.57%)
Oct 26, 2020 101.61 102.13 99.90 100.84 715,408 -2.04(-1.98%)
Oct 23, 2020 103.15 104.01 101.74 102.88 764,500 +0.91(+0.89%)
Oct 22, 2020 105.00 105.50 99.83 101.97 1,536,900 -1.93(-1.86%)
Oct 21, 2020 105.16 107.11 103.16 103.90 1,155,363 -1.40(-1.33%)
Oct 20, 2020 105.08 107.61 104.68 105.30 576,782 +1.37(+1.32%)
Oct 19, 2020 105.15 105.84 103.75 103.93 569,505 -1.06(-1.01%)
Oct 16, 2020 105.23 106.27 104.93 104.99 386,400 +0.17(+0.16%)
Oct 15, 2020 102.95 104.84 102.94 104.82 357,157 +0.34(+0.33%)
Oct 14, 2020 105.00 106.03 103.92 104.48 473,095 -0.56(-0.53%)
Oct 13, 2020 106.72 107.19 104.79 105.04 700,309 -2.72(-2.52%)
Oct 12, 2020 104.68 108.09 104.68 107.76 570,154 +3.77(+3.63%)
Oct 09, 2020 104.67 105.38 103.91 103.99 484,700 +0.30(+0.29%)
Oct 08, 2020 102.70 103.77 102.05 103.69 517,516 +2.13(+2.10%)
Oct 07, 2020 101.72 102.40 100.72 101.56 684,060 +0.70(+0.69%)
Oct 06, 2020 101.01 102.76 100.44 100.86 669,585 +0.06(+0.06%)
Oct 05, 2020 99.89 101.22 99.54 100.80 970,918 +1.98(+2.00%)
Oct 02, 2020 96.53 99.69 96.32 98.82 1,666,000 +0.32(+0.32%)
Oct 01, 2020 99.94 101.68 98.17 98.50 872,416 -0.41(-0.41%)
Sep 30, 2020 99.94 101.72 97.90 98.91 1,442,808 -0.26(-0.26%)
Sep 29, 2020 99.02 100.49 98.57 99.17 482,409 -0.04(-0.04%)
Sep 28, 2020 98.94 100.72 98.46 99.21 614,545 +1.97(+2.03%)
Sep 25, 2020 95.28 98.07 94.63 97.24 637,200 +1.61(+1.68%)
Sep 24, 2020 95.00 96.62 94.01 95.63 716,075 +0.26(+0.27%)
Sep 23, 2020 98.99 99.19 95.07 95.37 781,698 -2.85(-2.90%)
Sep 22, 2020 97.66 98.89 96.30 98.22 845,781 +0.45(+0.46%)
Sep 21, 2020 101.42 101.47 95.72 97.77 984,897 -5.48(-5.31%)
Sep 18, 2020 104.05 105.67 102.81 103.25 1,464,800 -0.73(-0.70%)
Sep 17, 2020 102.48 105.43 101.88 103.98 1,243,974 +0.15(+0.14%)
Sep 16, 2020 101.49 105.16 101.17 103.83 885,312 +2.91(+2.88%)
Sep 15, 2020 99.74 101.17 99.13 100.92 684,393 +1.78(+1.80%)
Sep 14, 2020 99.16 99.45 97.87 99.14 590,528 +1.17(+1.19%)
Sep 11, 2020 97.40 98.88 97.29 97.97 649,100 +0.96(+0.99%)
Sep 10, 2020 99.00 99.35 96.62 97.01 537,926 -1.68(-1.70%)
Sep 09, 2020 98.94 100.04 98.53 98.69 584,700 +0.69(+0.70%)
Sep 08, 2020 98.95 99.21 97.38 98.00 775,594 -1.67(-1.68%)
Sep 04, 2020 101.42 102.05 98.90 99.67 583,200 -0.75(-0.75%)
Sep 03, 2020 104.94 105.34 99.85 100.42 591,220 -4.38(-4.18%)
Sep 02, 2020 102.35 105.42 102.00 104.80 635,087 +2.70(+2.64%)
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.