Skip to main content

Allegion Plc (NY: ALLE )

134.48 +0.24 (+0.18%)
Streaming Delayed Price Updated: 9:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 72.11 72.59 71.41 71.85 720,960 +0.17(+0.23%)
Jun 28, 2018 71.65 71.99 71.18 71.68 791,024 -0.19(-0.27%)
Jun 27, 2018 71.01 72.26 70.85 71.88 1,433,712 +0.98(+1.39%)
Jun 26, 2018 71.33 71.50 70.76 70.89 775,015 -0.05(-0.07%)
Jun 25, 2018 71.98 71.98 70.71 70.94 854,777 -1.22(-1.69%)
Jun 22, 2018 72.77 72.89 71.93 72.15 847,242 -0.18(-0.24%)
Jun 21, 2018 74.13 74.13 71.97 72.33 714,853 -1.97(-2.65%)
Jun 20, 2018 74.62 74.75 73.64 74.30 684,524 -0.16(-0.21%)
Jun 19, 2018 75.18 75.27 73.64 74.46 669,331 -1.22(-1.61%)
Jun 18, 2018 75.84 76.04 75.36 75.67 724,859 -0.55(-0.72%)
Jun 15, 2018 76.30 75.00 76.22 1,286,934 +0.26(+0.34%)
Jun 14, 2018 75.38 76.58 75.08 75.96 645,903 +1.02(+1.36%)
Jun 13, 2018 76.07 76.07 74.42 74.94 1,008,547 -1.18(-1.55%)
Jun 12, 2018 75.41 76.17 75.12 76.12 653,460 +0.84(+1.12%)
Jun 11, 2018 75.15 75.58 75.15 75.27 878,516 +0.13(+0.17%)
Jun 08, 2018 74.25 75.16 74.16 75.14 955,293 +0.84(+1.13%)
Jun 07, 2018 73.59 74.50 73.57 74.30 431,750 +0.91(+1.24%)
Jun 06, 2018 73.39 384,966 +0.06(+0.08%)
Jun 05, 2018 72.72 73.67 72.72 73.34 600,108 +0.79(+1.09%)
Jun 04, 2018 72.38 72.72 71.99 72.55 529,938 +0.40(+0.55%)
Jun 01, 2018 71.42 72.56 71.41 72.15 783,348 +1.35(+1.91%)
May 31, 2018 73.47 73.47 70.79 70.80 776,619 -2.58(-3.51%)
May 30, 2018 73.01 73.84 72.37 73.38 652,240 +0.87(+1.20%)
May 29, 2018 72.61 73.47 72.09 72.50 1,069,289 -0.48(-0.66%)
May 25, 2018 72.99 72.99 72.99 0 -0.44(-0.59%)
May 24, 2018 73.42 73.73 72.73 73.42 820,048 +0.04(+0.05%)
May 23, 2018 72.51 73.43 72.38 73.38 1,143,349 +0.51(+0.70%)
May 22, 2018 73.04 73.26 72.62 72.87 1,096,363 -0.10(-0.14%)
May 21, 2018 72.95 73.26 72.67 72.98 623,089 +0.38(+0.52%)
May 18, 2018 71.22 72.72 70.96 72.60 1,492,642 +1.39(+1.95%)
May 17, 2018 71.08 71.62 70.99 71.21 614,498 -0.14(-0.19%)
May 16, 2018 70.92 71.66 70.86 71.35 435,521 +0.52(+0.73%)
May 15, 2018 70.94 71.07 70.08 70.83 588,610 -0.36(-0.51%)
May 14, 2018 71.63 72.27 71.00 71.19 731,229 -0.40(-0.56%)
May 11, 2018 71.50 72.47 71.24 71.59 519,035 -0.03(-0.04%)
May 10, 2018 70.80 71.69 70.65 71.62 476,044 +0.95(+1.35%)
May 09, 2018 70.34 70.91 69.54 70.66 1,099,788 +0.36(+0.51%)
May 08, 2018 70.06 70.60 69.72 70.30 1,000,985 +0.14(+0.20%)
May 07, 2018 70.59 70.92 69.88 70.16 1,014,056 -0.38(-0.54%)
May 04, 2018 68.61 70.84 68.55 70.54 1,183,082 +1.23(+1.78%)
May 03, 2018 69.23 70.00 68.41 69.31 1,455,500 -0.28(-0.40%)
May 02, 2018 70.17 71.99 69.42 69.59 2,597,897 -1.87(-2.62%)
May 01, 2018 71.54 72.03 69.88 71.46 1,656,425 -0.04(-0.05%)
Apr 30, 2018 72.25 72.68 71.25 71.49 2,102,553 -0.60(-0.84%)
Apr 27, 2018 72.28 72.89 71.37 72.10 1,989,122 -0.70(-0.97%)
Apr 26, 2018 69.94 73.68 69.94 72.80 5,384,044 -4.11(-5.35%)
Apr 25, 2018 75.90 77.02 75.29 76.91 1,389,793 +0.82(+1.07%)
Apr 24, 2018 78.69 79.54 75.57 76.10 989,879 -2.20(-2.80%)
Apr 23, 2018 78.86 78.98 77.78 78.29 604,998 -0.21(-0.27%)
Apr 20, 2018 79.25 79.78 78.10 78.51 633,702 -0.59(-0.75%)
Apr 19, 2018 79.79 79.98 78.44 79.10 595,360 -1.03(-1.28%)
Apr 18, 2018 79.75 80.63 79.44 80.13 624,761 +0.82(+1.03%)
Apr 17, 2018 79.41 79.64 78.83 79.31 865,115 +0.23(+0.29%)
Apr 16, 2018 79.02 79.71 78.62 79.08 677,554 +0.75(+0.96%)
Apr 13, 2018 79.45 79.52 77.97 78.33 361,981 -0.69(-0.88%)
Apr 12, 2018 78.72 79.46 78.17 79.03 634,084 +0.71(+0.91%)
Apr 11, 2018 78.21 78.96 78.13 78.31 489,231 -0.64(-0.81%)
Apr 10, 2018 79.33 79.81 78.80 78.95 703,555 +0.64(+0.82%)
Apr 09, 2018 79.28 79.37 78.23 78.31 360,984 -0.19(-0.25%)
Apr 06, 2018 79.22 79.88 77.77 78.51 613,002 -1.10(-1.38%)
Apr 05, 2018 79.74 80.28 78.55 79.61 1,069,699 +0.19(+0.23%)
Apr 04, 2018 77.30 79.79 76.80 79.42 1,048,962 +1.07(+1.36%)
Apr 03, 2018 77.29 78.74 77.09 78.36 672,871 +1.25(+1.62%)
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.