Skip to main content

Allegion Plc (NY: ALLE )

134.71 +0.47 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 93.46 94.74 92.54 94.29 969,834 -0.20(-0.21%)
May 28, 2020 95.18 96.08 93.05 94.49 682,459 +0.83(+0.89%)
May 27, 2020 94.19 94.96 92.38 93.66 902,597 +1.31(+1.42%)
May 26, 2020 91.70 93.20 91.13 92.34 788,925 +3.17(+3.55%)
May 22, 2020 89.25 89.47 87.88 89.17 526,155 +0.27(+0.31%)
May 21, 2020 88.87 90.34 88.44 88.90 1,028,606 -3.16(-3.43%)
May 20, 2020 90.56 92.53 90.20 92.06 861,485 +2.92(+3.28%)
May 19, 2020 90.38 92.17 89.00 89.13 753,802 -1.54(-1.70%)
May 18, 2020 91.00 92.41 90.55 90.68 768,522 +2.78(+3.16%)
May 15, 2020 87.74 89.35 87.04 87.90 809,957 -0.60(-0.67%)
May 14, 2020 87.35 88.54 84.95 88.49 1,525,543 -0.09(-0.10%)
May 13, 2020 93.34 94.43 87.73 88.58 960,894 -5.73(-6.08%)
May 12, 2020 96.64 97.94 94.26 94.31 569,603 -1.85(-1.93%)
May 11, 2020 96.08 97.12 94.59 96.16 560,884 -0.56(-0.58%)
May 08, 2020 96.41 98.16 96.01 96.72 433,422 +2.01(+2.13%)
May 07, 2020 93.76 95.72 93.76 94.71 960,917 +2.03(+2.19%)
May 06, 2020 92.26 94.20 91.55 92.67 887,073 +1.18(+1.29%)
May 05, 2020 90.38 92.60 89.74 91.49 795,130 +1.87(+2.09%)
May 04, 2020 91.15 91.15 89.28 89.62 704,849 -2.57(-2.79%)
May 01, 2020 93.55 94.50 91.53 92.19 746,303 -2.89(-3.04%)
Apr 30, 2020 95.38 96.07 93.25 95.08 1,284,930 -1.72(-1.78%)
Apr 29, 2020 98.67 98.92 96.15 96.80 856,667 +0.70(+0.73%)
Apr 28, 2020 95.55 97.43 95.18 96.10 596,735 +2.41(+2.57%)
Apr 27, 2020 92.27 94.17 92.12 93.69 758,925 +2.36(+2.59%)
Apr 24, 2020 89.62 91.53 88.30 91.33 731,076 +1.36(+1.51%)
Apr 23, 2020 89.45 92.96 87.12 89.97 1,386,323 +2.04(+2.32%)
Apr 22, 2020 87.32 88.10 86.16 87.92 740,147 +2.09(+2.43%)
Apr 21, 2020 87.22 87.91 85.36 85.83 637,869 -3.02(-3.40%)
Apr 20, 2020 90.45 91.08 88.26 88.85 604,299 -3.48(-3.77%)
Apr 17, 2020 91.14 92.92 89.77 92.33 811,438 +3.45(+3.88%)
Apr 16, 2020 89.25 90.29 87.15 88.88 798,187 -0.45(-0.51%)
Apr 15, 2020 91.15 91.61 88.00 89.33 659,333 -3.27(-3.53%)
Apr 14, 2020 92.44 93.73 91.62 92.61 650,391 +2.03(+2.24%)
Apr 13, 2020 89.73 91.31 87.29 90.57 863,386 +0.39(+0.43%)
Apr 09, 2020 89.58 92.50 89.05 90.18 863,461 +0.67(+0.75%)
Apr 08, 2020 86.73 91.16 85.95 89.51 905,251 +1.80(+2.05%)
Apr 07, 2020 92.74 93.48 86.63 87.72 1,125,612 -1.65(-1.84%)
Apr 06, 2020 82.65 89.97 82.35 89.36 891,662 +9.88(+12.43%)
Apr 03, 2020 79.46 81.21 77.74 79.48 878,265 -0.36(-0.45%)
Apr 02, 2020 79.59 82.28 78.14 79.84 1,120,020 -0.16(-0.20%)
Apr 01, 2020 83.74 83.74 78.40 80.00 1,121,933 -7.03(-8.07%)
Mar 31, 2020 88.68 90.44 86.23 87.03 1,208,309 -2.83(-3.15%)
Mar 30, 2020 87.23 90.54 86.06 89.85 898,496 +3.21(+3.70%)
Mar 27, 2020 90.52 91.17 85.65 86.65 808,054 -4.88(-5.33%)
Mar 26, 2020 84.53 92.14 84.53 91.53 788,190 +6.93(+8.19%)
Mar 25, 2020 80.16 87.17 78.16 84.60 878,361 +4.28(+5.33%)
Mar 24, 2020 76.41 82.39 75.71 80.31 1,002,618 +5.98(+8.04%)
Mar 23, 2020 77.81 79.06 73.17 74.33 1,334,884 -4.01(-5.12%)
Mar 20, 2020 91.06 91.22 77.18 78.34 1,271,612 -10.71(-12.02%)
Mar 19, 2020 90.53 94.08 87.91 89.05 1,354,398 -2.38(-2.61%)
Mar 18, 2020 90.14 95.93 78.11 91.43 1,635,970 -5.60(-5.77%)
Mar 17, 2020 94.16 100.65 91.79 97.03 1,364,318 +4.62(+5.00%)
Mar 16, 2020 94.12 98.77 89.50 92.41 1,099,709 -13.03(-12.36%)
Mar 13, 2020 102.99 106.23 98.32 105.44 1,146,633 +7.94(+8.14%)
Mar 12, 2020 102.21 105.68 97.23 97.50 1,695,371 -10.74(-9.92%)
Mar 11, 2020 109.32 109.98 107.04 108.24 1,323,758 -3.40(-3.05%)
Mar 10, 2020 110.85 111.90 104.34 111.64 1,354,882 +3.20(+2.95%)
Mar 09, 2020 105.87 113.17 96.30 108.45 1,195,029 -4.53(-4.01%)
Mar 06, 2020 112.58 113.43 108.95 112.97 1,028,714 -2.69(-2.32%)
Mar 05, 2020 115.29 117.61 114.54 115.66 1,019,563 -1.60(-1.37%)
Mar 04, 2020 114.74 117.39 113.78 117.27 819,309 +4.72(+4.20%)
Mar 03, 2020 113.88 117.41 111.49 112.54 900,193 -1.43(-1.26%)
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.