Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allegion Plc (NY: ALLE )

143.75 +0.33 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 108.24 108.57 107.10 108.47 1,005,978 -0.23(-0.21%)
Nov 27, 2020 109.96 111.27 108.53 108.70 343,167 -0.89(-0.81%)
Nov 25, 2020 111.00 111.00 108.20 109.58 575,414 -1.50(-1.35%)
Nov 24, 2020 110.27 111.96 109.24 111.08 702,740 +2.50(+2.30%)
Nov 23, 2020 108.26 109.16 107.19 108.58 820,207 +1.10(+1.03%)
Nov 20, 2020 108.38 109.07 106.48 107.48 515,171 -1.08(-0.99%)
Nov 19, 2020 108.33 109.05 106.40 108.55 614,062 -0.41(-0.38%)
Nov 18, 2020 110.22 110.73 108.92 108.96 727,475 -0.86(-0.78%)
Nov 17, 2020 111.17 111.41 108.77 109.82 855,085 -2.66(-2.37%)
Nov 16, 2020 110.76 112.60 109.92 112.48 576,909 +4.05(+3.74%)
Nov 13, 2020 105.58 109.31 105.58 108.43 643,017 +3.66(+3.50%)
Nov 12, 2020 106.17 106.17 103.06 104.77 952,492 -2.10(-1.97%)
Nov 11, 2020 112.56 112.56 105.95 106.87 1,030,999 -2.65(-2.42%)
Nov 10, 2020 107.08 110.87 105.89 109.52 1,020,891 +3.12(+2.93%)
Nov 09, 2020 104.10 109.13 100.30 106.40 1,202,984 +8.60(+8.79%)
Nov 06, 2020 98.92 99.63 97.46 97.81 788,106 -1.24(-1.25%)
Nov 05, 2020 97.83 99.60 97.83 99.04 779,025 +2.45(+2.54%)
Nov 04, 2020 99.18 99.78 96.29 96.59 855,844 -2.41(-2.43%)
Nov 03, 2020 97.79 99.55 97.20 98.99 763,368 +2.44(+2.53%)
Nov 02, 2020 95.01 96.82 94.73 96.55 948,279 +2.86(+3.06%)
Oct 30, 2020 92.37 93.75 91.12 93.69 958,954 +0.37(+0.40%)
Oct 29, 2020 91.10 94.04 91.00 93.32 816,427 +1.66(+1.82%)
Oct 28, 2020 92.24 94.12 91.39 91.65 1,045,120 -2.76(-2.92%)
Oct 27, 2020 95.91 96.04 94.16 94.41 718,753 -1.50(-1.57%)
Oct 26, 2020 96.65 97.14 95.02 95.91 752,158 -1.94(-1.98%)
Oct 23, 2020 98.11 98.93 96.77 97.85 803,772 +0.87(+0.89%)
Oct 22, 2020 99.87 100.34 94.95 96.99 1,615,849 -1.84(-1.86%)
Oct 21, 2020 100.02 101.88 98.12 98.82 1,214,713 -1.33(-1.33%)
Oct 20, 2020 99.95 102.35 99.57 100.16 606,411 +1.30(+1.32%)
Oct 19, 2020 100.01 100.67 98.68 98.85 598,760 -1.01(-1.01%)
Oct 16, 2020 100.09 101.08 99.80 99.86 406,249 +0.16(+0.16%)
Oct 15, 2020 97.92 99.72 97.91 99.70 375,504 +0.32(+0.33%)
Oct 14, 2020 99.87 100.85 98.84 99.38 497,397 -0.53(-0.53%)
Oct 13, 2020 101.51 101.95 99.67 99.91 736,283 -2.59(-2.52%)
Oct 12, 2020 99.57 102.81 99.57 102.50 599,442 +3.59(+3.63%)
Oct 09, 2020 99.56 100.23 98.83 98.91 509,598 +0.29(+0.29%)
Oct 08, 2020 97.68 98.70 97.06 98.62 544,100 +2.03(+2.10%)
Oct 07, 2020 96.75 97.40 95.80 96.60 719,199 +0.67(+0.69%)
Oct 06, 2020 96.07 97.74 95.53 95.93 703,981 +0.06(+0.06%)
Oct 05, 2020 95.01 96.27 94.68 95.87 1,020,793 +1.88(+2.00%)
Oct 02, 2020 91.81 94.82 91.61 93.99 1,751,581 +0.30(+0.32%)
Oct 01, 2020 95.06 96.71 93.37 93.69 917,231 -0.39(-0.41%)
Sep 30, 2020 95.06 96.75 93.12 94.08 1,516,924 -0.25(-0.26%)
Sep 29, 2020 94.18 95.58 93.76 94.32 507,190 -0.04(-0.04%)
Sep 28, 2020 94.11 95.80 93.64 94.36 646,113 +1.87(+2.03%)
Sep 25, 2020 90.62 93.28 90.01 92.49 669,932 +1.53(+1.68%)
Sep 24, 2020 90.36 91.90 89.42 90.96 752,859 +0.25(+0.27%)
Sep 23, 2020 94.15 94.35 90.42 90.71 821,853 -2.71(-2.90%)
Sep 22, 2020 92.89 94.06 91.59 93.42 889,228 +0.43(+0.46%)
Sep 21, 2020 96.46 96.52 91.04 92.99 1,035,490 -5.21(-5.31%)
Sep 18, 2020 98.97 100.51 97.79 98.21 1,540,046 -0.69(-0.70%)
Sep 17, 2020 97.47 100.28 96.90 98.90 1,307,876 +0.14(+0.14%)
Sep 16, 2020 96.53 100.02 96.23 98.76 930,790 +2.77(+2.88%)
Sep 15, 2020 94.87 96.23 94.29 95.99 719,549 +2.00(+2.13%)
Sep 14, 2020 94.01 94.29 92.79 93.99 622,873 +1.11(+1.19%)
Sep 11, 2020 92.34 93.75 92.24 92.88 684,653 +0.91(+0.99%)
Sep 10, 2020 93.86 94.19 91.60 91.97 567,390 -1.59(-1.70%)
Sep 09, 2020 93.80 94.84 93.41 93.57 616,726 +0.65(+0.70%)
Sep 08, 2020 93.81 94.06 92.32 92.91 818,076 -1.58(-1.68%)
Sep 04, 2020 96.15 96.75 93.76 94.49 615,144 -0.71(-0.75%)
Sep 03, 2020 99.49 99.87 94.66 95.21 623,603 -4.15(-4.18%)
Sep 02, 2020 97.03 99.95 96.70 99.36 669,873 +2.56(+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.