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 (%)
Jun 30, 2015 54.85 55.33 54.41 54.53 681,466 +0.22(+0.40%)
Jun 29, 2015 55.77 55.89 54.22 54.31 580,324 -1.57(-2.81%)
Jun 26, 2015 56.05 56.25 55.79 55.88 283,366 -0.09(-0.16%)
Jun 25, 2015 56.26 56.79 55.89 55.97 253,283 -0.29(-0.52%)
Jun 24, 2015 56.47 56.94 56.01 56.26 561,687 -0.03(-0.05%)
Jun 23, 2015 56.24 56.74 56.01 56.29 469,718 +0.00(+0.00%)
Jun 22, 2015 56.22 56.64 55.96 56.29 303,911 +0.37(+0.66%)
Jun 19, 2015 55.65 56.23 55.35 55.92 713,508 +0.24(+0.42%)
Jun 18, 2015 55.56 56.15 55.42 55.68 370,414 +0.22(+0.39%)
Jun 17, 2015 55.15 55.53 54.60 55.47 388,680 +0.51(+0.92%)
Jun 16, 2015 54.98 55.29 54.67 54.96 353,477 -0.23(-0.41%)
Jun 15, 2015 55.18 55.40 54.70 55.18 475,638 -0.22(-0.39%)
Jun 12, 2015 55.79 56.19 55.28 55.40 305,669 -0.50(-0.89%)
Jun 11, 2015 56.05 56.44 55.79 55.90 380,371 +0.03(+0.05%)
Jun 10, 2015 55.33 56.16 55.33 55.87 370,567 +0.61(+1.10%)
Jun 09, 2015 55.62 55.62 55.07 55.27 458,022 -0.41(-0.73%)
Jun 08, 2015 55.97 56.30 55.67 55.67 259,157 -0.45(-0.81%)
Jun 05, 2015 55.90 56.25 55.41 56.13 346,605 +0.06(+0.11%)
Jun 04, 2015 56.44 56.82 55.98 56.06 248,057 -0.89(-1.56%)
Jun 03, 2015 56.55 57.16 56.04 56.95 505,457 +0.38(+0.67%)
Jun 02, 2015 56.22 56.85 55.94 56.57 299,587 +0.32(+0.56%)
Jun 01, 2015 56.64 56.62 56.12 56.25 394,971 -0.36(-0.64%)
May 29, 2015 56.23 57.10 56.10 56.62 745,419 +0.45(+0.81%)
May 28, 2015 55.86 56.19 55.64 56.16 416,148 +0.11(+0.19%)
May 27, 2015 55.60 56.15 55.25 56.05 315,658 +0.84(+1.53%)
May 26, 2015 55.51 55.65 55.00 55.21 414,212 -0.34(-0.60%)
May 22, 2015 55.67 55.55 55.55 55.55 278,689 -0.13(-0.23%)
May 21, 2015 55.96 56.01 55.48 55.67 639,554 -0.13(-0.23%)
May 20, 2015 56.24 56.24 55.67 55.80 530,120 -0.26(-0.47%)
May 19, 2015 56.31 57.12 56.03 56.06 602,639 -0.05(-0.10%)
May 18, 2015 56.05 56.33 55.83 56.12 762,541 +0.09(+0.16%)
May 15, 2015 56.06 56.25 55.69 56.03 982,276 -0.07(-0.13%)
May 14, 2015 56.40 56.40 56.00 56.10 648,370 +0.12(+0.21%)
May 13, 2015 55.99 56.48 55.86 55.98 685,130 -0.04(-0.06%)
May 12, 2015 57.01 57.19 55.81 56.02 623,303 -1.27(-2.22%)
May 11, 2015 56.55 57.51 56.55 57.29 1,507,930 +0.73(+1.28%)
May 08, 2015 56.22 56.70 55.91 56.56 964,367 +0.81(+1.45%)
May 07, 2015 55.37 56.22 55.15 55.76 1,371,441 +0.19(+0.34%)
May 06, 2015 55.89 56.08 55.25 55.57 587,347 -0.20(-0.36%)
May 05, 2015 56.15 56.54 55.63 55.76 636,437 -0.68(-1.20%)
May 04, 2015 55.40 56.54 55.40 56.44 741,375 +0.73(+1.30%)
May 01, 2015 54.97 56.05 54.57 55.72 1,615,905 +0.27(+0.49%)
Apr 30, 2015 55.36 56.71 55.22 55.45 2,289,336 +0.54(+0.99%)
Apr 29, 2015 54.99 55.04 54.46 54.90 619,300 -0.24(-0.43%)
Apr 28, 2015 54.77 55.40 54.62 55.14 1,048,344 +0.20(+0.36%)
Apr 27, 2015 55.28 55.72 54.86 54.94 875,376 -0.34(-0.61%)
Apr 24, 2015 54.12 55.38 54.07 55.28 963,378 +1.11(+2.04%)
Apr 23, 2015 54.47 54.57 53.98 54.17 1,117,840 -0.56(-1.03%)
Apr 22, 2015 54.29 54.84 54.15 54.73 535,348 +0.50(+0.92%)
Apr 21, 2015 54.12 54.34 53.79 54.23 361,191 +0.45(+0.84%)
Apr 20, 2015 53.68 54.11 53.57 53.78 444,757 +0.19(+0.36%)
Apr 17, 2015 54.15 54.15 53.30 53.59 509,883 -0.96(-1.76%)
Apr 16, 2015 54.75 54.83 54.13 54.55 386,391 -0.30(-0.55%)
Apr 15, 2015 54.42 54.96 54.42 54.85 489,084 +0.47(+0.87%)
Apr 14, 2015 54.69 55.02 54.04 54.38 751,481 -0.28(-0.51%)
Apr 13, 2015 55.47 55.84 54.63 54.66 483,916 -0.87(-1.57%)
Apr 10, 2015 55.78 55.96 55.19 55.53 617,965 -0.18(-0.33%)
Apr 09, 2015 55.95 56.04 55.44 55.71 469,320 -0.23(-0.41%)
Apr 08, 2015 55.79 55.97 55.47 55.94 564,890 +0.11(+0.19%)
Apr 07, 2015 55.67 55.96 55.57 55.83 441,059 -0.07(-0.13%)
Apr 06, 2015 55.47 56.36 55.34 55.90 720,891 +0.18(+0.33%)
Apr 02, 2015 55.45 55.72 55.72 55.72 304,054 +0.34(+0.61%)
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.