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 (%)
Nov 30, 2018 85.57 86.37 84.68 85.23 1,208,362 -0.15(-0.17%)
Nov 29, 2018 85.36 86.44 84.64 85.38 795,306 -0.42(-0.49%)
Nov 28, 2018 84.05 86.44 83.88 85.80 842,125 +1.81(+2.16%)
Nov 27, 2018 83.25 84.35 83.00 83.99 671,890 +0.45(+0.53%)
Nov 26, 2018 83.75 83.89 82.99 83.54 1,042,202 +0.61(+0.74%)
Nov 23, 2018 83.30 83.73 82.45 82.93 304,750 -0.64(-0.77%)
Nov 21, 2018 83.57 83.57 83.57 0 +0.98(+1.18%)
Nov 20, 2018 82.59 83.46 82.16 82.59 639,580 -0.64(-0.77%)
Nov 19, 2018 83.00 83.69 82.80 83.23 748,701 +0.16(+0.19%)
Nov 16, 2018 81.95 83.44 81.63 83.07 600,366 +0.75(+0.92%)
Nov 15, 2018 80.53 83.33 80.30 82.32 851,961 +1.26(+1.55%)
Nov 14, 2018 83.17 83.55 80.43 81.06 733,288 -1.64(-1.98%)
Nov 13, 2018 82.86 84.35 82.58 82.70 713,815 +0.26(+0.32%)
Nov 12, 2018 83.22 83.39 82.25 82.44 377,262 -0.74(-0.89%)
Nov 09, 2018 83.80 84.22 82.70 83.19 542,769 -0.96(-1.14%)
Nov 08, 2018 83.55 84.40 83.11 84.14 468,033 +0.60(+0.72%)
Nov 07, 2018 83.59 83.74 82.30 83.54 516,027 +0.61(+0.74%)
Nov 06, 2018 82.22 83.22 81.69 82.93 343,502 +0.47(+0.58%)
Nov 05, 2018 82.35 83.03 81.81 82.45 675,064 +0.43(+0.52%)
Nov 02, 2018 82.06 82.82 81.31 82.02 740,598 +0.68(+0.84%)
Nov 01, 2018 80.16 82.00 80.02 81.34 1,178,337 +1.56(+1.96%)
Oct 31, 2018 79.53 80.69 79.53 79.78 765,939 +1.05(+1.34%)
Oct 30, 2018 76.08 78.94 76.08 78.73 855,497 +2.73(+3.59%)
Oct 29, 2018 77.83 78.42 74.78 76.00 1,094,764 -0.97(-1.26%)
Oct 26, 2018 76.59 77.61 75.83 76.97 1,219,107 -0.21(-0.28%)
Oct 25, 2018 76.06 80.18 75.96 77.18 1,686,744 +2.98(+4.01%)
Oct 24, 2018 76.62 77.14 74.11 74.21 1,300,766 -2.80(-3.64%)
Oct 23, 2018 74.80 77.50 74.49 77.01 1,179,232 +1.15(+1.52%)
Oct 22, 2018 76.28 76.35 75.42 75.85 666,925 -0.26(-0.34%)
Oct 19, 2018 77.05 77.53 75.89 76.11 513,110 -0.86(-1.11%)
Oct 18, 2018 78.13 78.60 76.34 76.97 571,678 -1.36(-1.73%)
Oct 17, 2018 79.05 79.05 77.51 78.33 438,620 -0.99(-1.24%)
Oct 16, 2018 78.44 79.39 78.03 79.31 430,952 +1.30(+1.67%)
Oct 15, 2018 77.79 78.55 77.39 78.01 432,146 +0.06(+0.07%)
Oct 12, 2018 81.24 81.24 76.87 77.96 748,335 +0.94(+1.22%)
Oct 11, 2018 78.70 78.89 76.89 77.02 812,866 -1.68(-2.13%)
Oct 10, 2018 81.63 81.63 78.62 78.69 936,442 -2.85(-3.49%)
Oct 09, 2018 82.17 83.08 80.76 81.54 948,765 -0.70(-0.85%)
Oct 08, 2018 83.23 83.23 82.14 82.24 821,288 -1.10(-1.32%)
Oct 05, 2018 84.23 84.77 82.96 83.34 424,565 -0.60(-0.71%)
Oct 04, 2018 84.61 84.82 83.60 83.93 372,411 -0.96(-1.13%)
Oct 03, 2018 85.00 85.68 84.50 84.89 585,023 -0.09(-0.11%)
Oct 02, 2018 84.56 85.21 84.39 84.98 547,843 +0.17(+0.20%)
Oct 01, 2018 85.20 86.42 84.41 84.81 841,443 +0.53(+0.63%)
Sep 28, 2018 83.56 84.48 83.46 84.28 555,341 +0.54(+0.64%)
Sep 27, 2018 83.43 84.21 82.94 83.74 514,976 +0.43(+0.51%)
Sep 26, 2018 82.94 83.78 82.73 83.32 373,167 +0.37(+0.45%)
Sep 25, 2018 83.16 83.34 82.64 82.94 409,628 -0.24(-0.29%)
Sep 24, 2018 83.74 84.04 82.81 83.19 381,784 -0.63(-0.75%)
Sep 21, 2018 84.15 84.48 83.45 83.82 1,195,467 -0.78(-0.92%)
Sep 20, 2018 84.80 85.22 84.44 84.60 743,236 +0.31(+0.36%)
Sep 19, 2018 84.30 84.75 84.04 84.29 507,341 +0.20(+0.23%)
Sep 18, 2018 82.92 84.21 82.63 84.10 644,663 +1.38(+1.66%)
Sep 17, 2018 81.89 82.93 81.64 82.72 799,560 +1.00(+1.22%)
Sep 14, 2018 82.79 83.04 81.61 81.73 814,529 -1.22(-1.47%)
Sep 13, 2018 83.50 83.50 82.59 82.94 506,538 -0.37(-0.45%)
Sep 12, 2018 83.22 83.71 82.76 83.32 454,219 +0.04(+0.04%)
Sep 11, 2018 83.35 83.71 82.84 83.28 526,080 -0.09(-0.11%)
Sep 10, 2018 82.63 83.72 82.63 83.37 533,704 +1.01(+1.23%)
Sep 07, 2018 82.44 82.81 81.97 82.36 368,048 -0.20(-0.25%)
Sep 06, 2018 82.81 83.46 82.34 82.56 497,110 -0.25(-0.30%)
Sep 05, 2018 81.04 82.89 81.04 82.81 469,341 +1.90(+2.35%)
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.