Skip to main content

Allegion Plc (NY: ALLE )

134.71 +0.47 (+0.35%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 61.91 62.15 60.85 61.22 801,287 -0.52(-0.84%)
Nov 29, 2016 61.80 62.07 61.46 61.74 440,574 +0.07(+0.12%)
Nov 28, 2016 61.82 62.03 61.48 61.67 598,728 -0.47(-0.75%)
Nov 25, 2016 62.21 62.23 61.47 62.13 241,424 +0.19(+0.31%)
Nov 23, 2016 61.94 61.94 61.94 0 -0.27(-0.44%)
Nov 22, 2016 62.15 62.40 61.80 62.22 596,679 +0.06(+0.10%)
Nov 21, 2016 61.92 62.51 61.36 62.15 651,225 +0.56(+0.91%)
Nov 18, 2016 62.25 62.76 61.37 61.59 697,100 -0.88(-1.41%)
Nov 17, 2016 61.90 62.77 61.88 62.47 656,308 +0.65(+1.05%)
Nov 16, 2016 62.94 62.94 61.78 61.82 628,878 -1.10(-1.74%)
Nov 15, 2016 62.76 63.08 62.32 62.92 970,054 +0.16(+0.26%)
Nov 14, 2016 63.48 63.53 62.57 62.76 1,361,692 -0.66(-1.04%)
Nov 11, 2016 63.09 63.95 63.09 63.41 1,298,359 +0.18(+0.29%)
Nov 10, 2016 61.56 64.00 61.37 63.23 1,485,042 +2.16(+3.54%)
Nov 09, 2016 58.85 61.54 58.84 61.07 1,151,209 +0.95(+1.58%)
Nov 08, 2016 59.75 60.36 59.38 60.12 469,856 +0.27(+0.44%)
Nov 07, 2016 59.25 59.91 59.04 59.86 779,882 +1.63(+2.80%)
Nov 04, 2016 58.08 59.19 57.92 58.23 1,850,309 +0.32(+0.55%)
Nov 03, 2016 58.01 58.44 57.71 57.91 912,813 -0.05(-0.09%)
Nov 02, 2016 57.93 58.38 57.61 57.96 1,280,326 -0.10(-0.17%)
Nov 01, 2016 58.47 59.01 57.57 58.06 2,289,346 -0.35(-0.60%)
Oct 31, 2016 58.15 58.82 58.15 58.41 1,749,960 +0.23(+0.39%)
Oct 28, 2016 57.32 59.24 57.32 58.18 1,309,939 +0.69(+1.19%)
Oct 27, 2016 58.70 59.02 56.24 57.49 3,079,644 -2.52(-4.19%)
Oct 26, 2016 59.86 60.15 59.55 60.01 1,679,887 +0.06(+0.11%)
Oct 25, 2016 61.81 61.81 59.86 59.95 898,414 -2.05(-3.31%)
Oct 24, 2016 61.93 62.39 61.79 62.00 677,200 +0.53(+0.86%)
Oct 21, 2016 60.99 61.54 60.23 61.47 829,913 -0.09(-0.15%)
Oct 20, 2016 61.47 61.87 60.82 61.56 603,353 +0.07(+0.12%)
Oct 19, 2016 62.15 62.22 61.46 61.48 670,943 -0.64(-1.03%)
Oct 18, 2016 63.12 63.12 62.04 62.12 692,287 -0.40(-0.64%)
Oct 17, 2016 62.52 63.59 62.29 62.53 755,458 +0.59(+0.96%)
Oct 14, 2016 61.32 62.44 61.24 61.93 918,511 +1.05(+1.73%)
Oct 13, 2016 60.78 61.07 60.25 60.88 323,606 -0.45(-0.73%)
Oct 12, 2016 60.64 61.54 60.51 61.33 557,491 +0.73(+1.21%)
Oct 11, 2016 61.30 61.51 60.04 60.60 750,643 -0.96(-1.56%)
Oct 10, 2016 61.40 61.89 61.28 61.56 646,391 +0.37(+0.60%)
Oct 07, 2016 62.36 62.36 60.95 61.19 701,715 -0.98(-1.57%)
Oct 06, 2016 61.85 62.32 61.51 62.17 534,380 +0.37(+0.59%)
Oct 05, 2016 62.01 62.09 61.16 61.80 934,052 +0.16(+0.25%)
Oct 04, 2016 62.41 62.63 61.48 61.65 657,922 -0.72(-1.16%)
Oct 03, 2016 62.82 63.22 62.36 62.37 707,529 -0.68(-1.07%)
Sep 30, 2016 62.62 63.50 62.18 63.05 1,108,355 +0.59(+0.95%)
Sep 29, 2016 63.30 63.56 62.01 62.45 733,838 -1.05(-1.66%)
Sep 28, 2016 63.18 63.52 62.66 63.51 400,010 +0.43(+0.68%)
Sep 27, 2016 62.39 63.09 62.34 63.08 306,057 +0.63(+1.01%)
Sep 26, 2016 62.60 62.77 61.98 62.44 223,534 -0.38(-0.61%)
Sep 23, 2016 63.18 63.18 62.60 62.83 372,261 -0.35(-0.55%)
Sep 22, 2016 62.73 63.48 62.73 63.18 793,532 +1.07(+1.72%)
Sep 21, 2016 61.95 62.24 61.09 62.11 556,186 +0.48(+0.77%)
Sep 20, 2016 61.98 62.08 61.36 61.63 540,209 -0.01(-0.01%)
Sep 19, 2016 60.61 61.97 60.48 61.64 1,189,531 +1.02(+1.69%)
Sep 16, 2016 60.78 60.86 60.48 60.61 1,081,841 -0.55(-0.90%)
Sep 15, 2016 60.43 61.42 60.38 61.16 1,876,399 +0.70(+1.15%)
Sep 14, 2016 60.98 61.28 60.23 60.47 819,008 -0.45(-0.74%)
Sep 13, 2016 60.91 61.34 60.56 60.92 678,707 -0.62(-1.01%)
Sep 12, 2016 60.95 61.78 60.93 61.54 1,297,730 +0.50(+0.82%)
Sep 09, 2016 63.35 63.61 61.04 61.04 1,041,674 -2.79(-4.36%)
Sep 08, 2016 64.55 64.76 63.68 63.82 565,464 -0.92(-1.42%)
Sep 07, 2016 65.67 65.70 64.48 64.74 829,681 -1.08(-1.64%)
Sep 06, 2016 66.09 66.44 65.46 65.82 360,669 -0.29(-0.44%)
Sep 02, 2016 65.80 66.11 66.11 66.11 460,303 +0.50(+0.77%)
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.