Allegion Plc (NY: ALLE )

108.78 USD +1.19 (+1.11%)
Official Closing Price Updated: 6:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 107.60 109.54 106.92 108.78 1,288,619 +1.19(+1.11%)
Feb 25, 2021 108.86 109.99 107.06 107.59 574,282 -1.74(-1.59%)
Feb 24, 2021 108.62 110.80 108.01 109.33 569,788 +0.54(+0.50%)
Feb 23, 2021 109.02 109.62 106.85 108.79 496,219 -0.20(-0.18%)
Feb 22, 2021 108.42 109.26 106.52 108.99 620,498 -0.07(-0.06%)
Feb 19, 2021 108.36 109.32 107.57 109.06 914,000 +0.75(+0.69%)
Feb 18, 2021 108.87 110.20 108.07 108.31 713,685 -0.99(-0.91%)
Feb 17, 2021 108.89 110.25 108.25 109.30 838,700 -0.51(-0.46%)
Feb 16, 2021 116.94 117.77 109.58 109.81 1,336,286 -8.45(-7.15%)
Feb 12, 2021 118.44 120.61 117.36 118.26 668,700 -0.85(-0.71%)
Feb 11, 2021 118.13 119.49 117.79 119.11 522,251 +1.20(+1.02%)
Feb 10, 2021 117.68 118.57 115.96 117.91 448,148 +1.19(+1.02%)
Feb 09, 2021 116.56 117.33 116.03 116.72 447,470 -0.31(-0.26%)
Feb 08, 2021 114.86 117.19 113.72 117.03 682,168 +3.24(+2.85%)
Feb 05, 2021 112.35 114.47 112.35 113.79 1,395,700 +1.92(+1.72%)
Feb 04, 2021 111.56 113.30 111.01 111.87 428,349 +0.44(+0.39%)
Feb 03, 2021 110.47 111.88 110.01 111.43 425,381 +0.54(+0.49%)
Feb 02, 2021 110.78 112.12 109.86 110.89 648,433 +0.57(+0.52%)
Feb 01, 2021 108.09 110.78 108.09 110.32 565,789 +3.31(+3.09%)
Jan 29, 2021 109.19 109.37 106.61 107.01 772,500 -3.47(-3.14%)
Jan 28, 2021 113.16 114.84 110.11 110.48 1,184,655 -1.67(-1.49%)
Jan 27, 2021 109.95 113.68 108.17 112.15 855,353 +0.89(+0.80%)
Jan 26, 2021 112.77 113.54 110.52 111.26 551,733 -0.83(-0.74%)
Jan 25, 2021 112.80 112.92 111.12 112.09 615,775 -1.52(-1.34%)
Jan 22, 2021 114.25 114.46 112.27 113.61 582,000 -1.43(-1.24%)
Jan 21, 2021 114.17 116.00 113.75 115.04 928,140 +0.85(+0.74%)
Jan 20, 2021 115.05 115.07 113.17 114.19 718,290 -0.52(-0.45%)
Jan 19, 2021 114.93 116.43 114.61 114.71 377,773 +0.30(+0.26%)
Jan 15, 2021 115.30 115.54 113.06 114.41 504,200 -1.87(-1.61%)
Jan 14, 2021 117.36 117.68 115.70 116.28 556,626 -0.73(-0.62%)
Jan 13, 2021 119.43 120.03 116.97 117.01 435,566 -2.87(-2.39%)
Jan 12, 2021 120.27 121.30 119.27 119.88 684,463 -0.45(-0.37%)
Jan 11, 2021 118.51 120.99 118.41 120.33 509,098 +0.35(+0.29%)
Jan 08, 2021 120.35 121.33 118.09 119.98 530,000 -0.42(-0.35%)
Jan 07, 2021 118.46 121.01 117.81 120.40 839,540 +3.09(+2.63%)
Jan 06, 2021 115.81 120.30 115.81 117.31 942,791 +2.61(+2.28%)
Jan 05, 2021 114.15 115.89 113.79 114.70 686,419 +0.22(+0.19%)
Jan 04, 2021 116.42 116.80 113.71 114.48 770,752 -1.90(-1.63%)
Dec 31, 2020 116.38 116.38 116.38 390,330 +1.44(+1.25%)
Dec 30, 2020 113.47 115.25 113.43 114.94 390,330 +1.40(+1.23%)
Dec 29, 2020 115.19 115.19 112.69 113.54 324,021 -0.98(-0.86%)
Dec 28, 2020 113.49 115.45 113.49 114.52 428,540 +1.49(+1.32%)
Dec 24, 2020 113.04 113.22 112.15 113.03 138,800 +0.27(+0.24%)
Dec 23, 2020 112.78 113.44 111.70 112.76 564,859 +0.37(+0.33%)
Dec 22, 2020 112.60 113.96 112.09 112.39 479,937 -0.40(-0.35%)
Dec 21, 2020 111.75 113.62 110.83 112.79 594,958 -0.96(-0.84%)
Dec 18, 2020 113.62 114.37 112.58 113.75 1,351,200 +0.93(+0.82%)
Dec 17, 2020 112.05 112.89 111.08 112.82 1,232,900 +1.62(+1.46%)
Dec 16, 2020 111.73 112.17 110.75 111.20 674,705 -0.50(-0.45%)
Dec 15, 2020 109.99 112.58 109.62 111.70 562,531 +2.01(+1.83%)
Dec 14, 2020 110.16 110.94 108.82 109.69 822,492 +0.11(+0.10%)
Dec 11, 2020 109.76 110.49 108.86 109.58 518,700 -1.07(-0.97%)
Dec 10, 2020 110.52 112.52 108.97 110.65 674,742 -0.71(-0.64%)
Dec 09, 2020 113.87 115.35 111.14 111.36 1,154,227 -1.76(-1.56%)
Dec 08, 2020 111.56 113.57 110.07 113.12 693,314 +0.91(+0.81%)
Dec 07, 2020 114.72 114.72 111.84 112.21 654,129 -2.33(-2.03%)
Dec 04, 2020 114.29 116.03 113.87 114.54 840,300 +0.77(+0.68%)
Dec 03, 2020 113.98 115.35 113.50 113.77 575,602 +0.23(+0.20%)
Dec 02, 2020 114.38 115.97 112.54 113.54 553,914 -1.46(-1.27%)
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.