Skip to main content

Allegion Plc (NY: ALLE )

134.86 +0.62 (+0.46%)
Streaming Delayed Price Updated: 3:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 46.74 46.63 46.63 46.63 410,258 -0.11(-0.23%)
Aug 28, 2014 46.91 46.96 46.47 46.74 483,457 -0.42(-0.88%)
Aug 27, 2014 47.39 47.39 46.83 47.16 310,133 -0.34(-0.71%)
Aug 26, 2014 47.58 47.68 47.23 47.50 322,394 -0.08(-0.17%)
Aug 25, 2014 47.35 47.66 47.07 47.58 304,454 +0.45(+0.96%)
Aug 22, 2014 47.20 47.26 46.95 47.12 440,923 -0.15(-0.33%)
Aug 21, 2014 47.72 47.85 47.25 47.28 275,323 -0.34(-0.72%)
Aug 20, 2014 47.72 47.86 47.40 47.62 366,548 -0.08(-0.17%)
Aug 19, 2014 47.88 48.43 47.35 47.70 566,415 -0.03(-0.06%)
Aug 18, 2014 47.61 48.24 47.30 47.73 358,842 +0.34(+0.73%)
Aug 15, 2014 47.45 47.99 47.00 47.39 833,164 +0.22(+0.46%)
Aug 14, 2014 47.36 47.38 46.85 47.17 691,050 -0.20(-0.42%)
Aug 13, 2014 46.30 47.40 46.30 47.37 781,142 +1.16(+2.51%)
Aug 12, 2014 45.60 46.35 45.59 46.21 785,476 +0.54(+1.19%)
Aug 11, 2014 46.03 46.27 45.59 45.66 377,432 -0.23(-0.49%)
Aug 08, 2014 45.26 45.99 45.26 45.89 937,857 +0.67(+1.48%)
Aug 07, 2014 45.79 45.90 44.97 45.22 686,284 -0.23(-0.50%)
Aug 06, 2014 44.70 45.55 44.28 45.45 1,189,174 -0.25(-0.56%)
Aug 05, 2014 45.46 46.18 45.16 45.70 737,655 +0.25(+0.56%)
Aug 04, 2014 45.87 46.94 45.31 45.45 1,051,985 -0.22(-0.48%)
Aug 01, 2014 46.63 46.68 44.97 45.66 996,887 -0.97(-2.08%)
Jul 31, 2014 46.15 47.81 45.27 46.63 1,746,050 -2.02(-4.16%)
Jul 30, 2014 47.65 48.93 47.54 48.66 881,488 +1.10(+2.31%)
Jul 29, 2014 48.53 48.84 47.53 47.56 641,800 -1.02(-2.09%)
Jul 28, 2014 49.96 49.97 48.35 48.57 566,011 -1.39(-2.78%)
Jul 25, 2014 49.54 50.10 49.32 49.96 522,463 +0.12(+0.24%)
Jul 24, 2014 49.35 50.29 49.23 49.84 454,772 +0.47(+0.95%)
Jul 23, 2014 49.80 49.95 49.06 49.37 400,074 -0.41(-0.82%)
Jul 22, 2014 50.01 50.40 49.61 49.78 266,868 +0.13(+0.26%)
Jul 21, 2014 49.68 49.92 49.47 49.65 293,198 -0.12(-0.24%)
Jul 18, 2014 49.28 49.88 49.06 49.77 331,604 +0.56(+1.14%)
Jul 17, 2014 49.92 50.03 49.13 49.21 450,588 -1.05(-2.09%)
Jul 16, 2014 50.59 50.88 50.00 50.26 460,290 -0.16(-0.32%)
Jul 15, 2014 50.64 50.95 50.12 50.42 338,340 -0.34(-0.66%)
Jul 14, 2014 50.87 51.29 50.43 50.76 470,275 -0.05(-0.09%)
Jul 11, 2014 50.48 51.19 50.27 50.80 296,649 +0.39(+0.77%)
Jul 10, 2014 49.73 50.67 49.53 50.41 546,966 -0.01(-0.02%)
Jul 09, 2014 50.32 50.80 50.20 50.42 378,007 +0.09(+0.18%)
Jul 08, 2014 50.81 50.81 49.86 50.33 467,980 -0.48(-0.95%)
Jul 07, 2014 51.72 51.72 50.72 50.81 302,979 -1.02(-1.96%)
Jul 03, 2014 52.10 51.83 51.83 51.83 152,964 -0.19(-0.37%)
Jul 02, 2014 51.68 52.47 51.68 52.02 534,468 +0.28(+0.54%)
Jul 01, 2014 51.48 52.10 51.48 51.74 467,769 +0.34(+0.67%)
Jun 30, 2014 50.34 51.46 50.25 51.39 672,592 +1.00(+1.98%)
Jun 27, 2014 51.19 51.19 50.34 50.40 1,218,684 -0.67(-1.31%)
Jun 26, 2014 51.43 51.48 50.93 51.07 370,526 -0.34(-0.65%)
Jun 25, 2014 51.34 51.53 50.81 51.40 555,669 +0.01(+0.02%)
Jun 24, 2014 51.96 52.20 51.22 51.39 639,995 -0.80(-1.53%)
Jun 23, 2014 52.34 52.85 52.07 52.19 424,026 -0.05(-0.10%)
Jun 20, 2014 51.81 52.39 51.58 52.25 1,395,142 +0.32(+0.61%)
Jun 19, 2014 51.98 52.36 50.81 51.93 965,923 -0.06(-0.12%)
Jun 18, 2014 51.89 52.14 51.73 51.99 2,097,461 +0.08(+0.16%)
Jun 17, 2014 51.58 52.28 50.87 51.91 1,584,454 +0.11(+0.21%)
Jun 16, 2014 50.71 52.01 50.63 51.80 697,255 +0.94(+1.85%)
Jun 13, 2014 51.01 51.01 50.69 50.86 601,185 -0.03(-0.05%)
Jun 12, 2014 50.94 51.29 50.68 50.89 1,963,310 -0.20(-0.39%)
Jun 11, 2014 51.14 51.16 50.76 51.09 689,890 -0.35(-0.69%)
Jun 10, 2014 51.00 51.46 50.73 51.44 681,709 +0.82(+1.61%)
Jun 06, 2014 49.35 50.86 49.30 50.62 1,064,678 +1.38(+2.80%)
Jun 05, 2014 48.24 49.27 47.97 49.25 671,485 +1.05(+2.18%)
Jun 04, 2014 47.40 48.34 47.36 48.19 684,977 +0.67(+1.41%)
Jun 03, 2014 46.52 47.82 46.52 47.52 498,332 +0.31(+0.65%)
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.