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 (%)
Nov 30, 2015 61.12 61.77 60.99 61.07 1,443,642 +0.07(+0.12%)
Nov 27, 2015 60.41 61.13 60.33 60.99 302,199 +0.66(+1.10%)
Nov 25, 2015 59.51 60.33 60.33 60.33 698,128 +1.11(+1.87%)
Nov 24, 2015 59.48 59.48 58.64 59.22 1,088,375 -0.46(-0.78%)
Nov 23, 2015 60.55 60.72 59.47 59.68 855,912 -0.74(-1.23%)
Nov 20, 2015 60.71 60.87 60.18 60.43 2,617,327 -0.15(-0.26%)
Nov 19, 2015 59.87 60.66 59.45 60.58 1,872,133 +0.75(+1.26%)
Nov 18, 2015 59.21 59.87 58.76 59.83 1,166,536 +1.14(+1.95%)
Nov 17, 2015 59.06 59.18 58.46 58.68 931,389 -0.12(-0.20%)
Nov 16, 2015 58.14 58.95 57.78 58.80 856,321 +0.94(+1.62%)
Nov 13, 2015 58.72 59.08 57.84 57.87 716,085 -0.90(-1.53%)
Nov 12, 2015 58.60 59.15 58.38 58.77 1,142,793 -0.30(-0.51%)
Nov 11, 2015 57.77 59.12 57.55 59.07 822,849 +1.53(+2.65%)
Nov 10, 2015 57.80 57.96 57.03 57.54 924,023 -0.32(-0.55%)
Nov 09, 2015 58.35 58.37 57.26 57.86 862,208 -0.54(-0.92%)
Nov 06, 2015 58.22 58.64 57.49 58.39 942,111 +0.10(+0.17%)
Nov 05, 2015 58.13 58.60 57.85 58.29 1,112,245 -0.49(-0.83%)
Nov 04, 2015 58.57 59.38 58.57 58.78 1,300,813 -0.57(-0.96%)
Nov 03, 2015 60.42 60.42 59.19 59.36 965,609 -1.29(-2.13%)
Nov 02, 2015 59.22 60.73 58.97 60.65 1,031,218 +1.44(+2.42%)
Oct 30, 2015 58.68 59.66 58.11 59.21 1,133,125 +0.60(+1.02%)
Oct 29, 2015 61.33 61.33 56.91 58.61 1,982,938 -0.63(-1.06%)
Oct 28, 2015 58.68 59.37 57.79 59.24 1,274,561 +0.64(+1.09%)
Oct 27, 2015 57.98 58.60 57.91 58.60 1,123,233 +0.39(+0.67%)
Oct 26, 2015 57.94 58.26 57.38 58.21 480,464 +0.31(+0.53%)
Oct 23, 2015 58.49 58.54 57.79 57.90 1,185,458 -0.25(-0.42%)
Oct 22, 2015 55.90 58.49 55.79 58.15 1,373,943 +2.48(+4.46%)
Oct 21, 2015 56.64 56.78 55.50 55.67 422,996 -0.65(-1.16%)
Oct 20, 2015 54.46 57.15 54.46 56.32 1,017,560 +1.83(+3.35%)
Oct 19, 2015 54.54 54.79 54.01 54.50 565,143 -0.31(-0.56%)
Oct 16, 2015 55.05 55.38 54.61 54.81 767,145 -0.02(-0.03%)
Oct 15, 2015 53.81 55.07 53.36 54.82 820,801 +1.37(+2.57%)
Oct 14, 2015 53.43 53.88 52.93 53.45 693,611 -0.03(-0.05%)
Oct 13, 2015 53.51 54.08 53.00 53.48 585,459 -0.25(-0.47%)
Oct 12, 2015 54.23 54.41 53.60 53.73 463,704 -0.48(-0.89%)
Oct 09, 2015 54.34 54.91 53.96 54.21 551,891 -0.06(-0.12%)
Oct 08, 2015 53.96 54.41 53.51 54.28 570,758 +0.09(+0.17%)
Oct 07, 2015 53.49 54.23 53.41 54.19 681,029 +0.90(+1.69%)
Oct 06, 2015 53.74 54.22 53.02 53.29 661,128 -0.33(-0.61%)
Oct 05, 2015 53.11 54.20 53.07 53.61 566,736 +0.84(+1.60%)
Oct 02, 2015 52.68 52.79 51.83 52.77 763,033 -0.44(-0.82%)
Oct 01, 2015 52.65 53.23 51.85 53.21 775,730 +0.82(+1.56%)
Sep 30, 2015 51.35 52.46 51.16 52.39 633,169 +1.44(+2.84%)
Sep 29, 2015 52.00 52.16 50.53 50.94 703,781 -1.08(-2.08%)
Sep 28, 2015 53.95 53.95 51.56 52.02 765,826 -2.16(-3.99%)
Sep 25, 2015 55.00 55.06 54.08 54.19 627,722 -0.49(-0.90%)
Sep 24, 2015 54.61 54.79 54.01 54.68 335,451 -0.37(-0.68%)
Sep 23, 2015 55.06 55.12 54.57 55.05 522,383 +0.20(+0.36%)
Sep 22, 2015 55.49 55.66 54.64 54.85 433,928 -1.23(-2.19%)
Sep 21, 2015 55.83 56.27 55.54 56.08 436,914 +0.55(+0.98%)
Sep 18, 2015 55.79 56.31 55.42 55.53 838,459 -0.84(-1.48%)
Sep 17, 2015 56.07 57.08 55.85 56.37 606,105 +0.21(+0.37%)
Sep 16, 2015 55.87 56.39 55.50 56.16 465,206 +0.15(+0.28%)
Sep 15, 2015 55.36 56.16 55.01 56.00 438,033 +0.84(+1.52%)
Sep 14, 2015 54.91 55.20 54.66 55.17 423,833 +0.17(+0.31%)
Sep 11, 2015 54.35 55.03 54.04 55.00 299,407 +0.30(+0.55%)
Sep 10, 2015 54.50 55.12 54.06 54.70 469,899 +0.09(+0.17%)
Sep 09, 2015 55.18 55.50 54.50 54.61 676,339 -0.15(-0.27%)
Sep 08, 2015 54.14 54.78 53.62 54.75 332,050 +1.49(+2.79%)
Sep 04, 2015 53.56 53.26 53.26 53.26 464,570 -0.97(-1.79%)
Sep 03, 2015 53.89 54.83 53.09 54.23 627,515 +0.43(+0.79%)
Sep 02, 2015 53.72 53.81 52.92 53.81 381,563 +0.69(+1.30%)
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.