Skip to main content

Allegion Plc (NY: ALLE )

134.71 +0.47 (+0.35%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 95.08 96.78 93.14 94.11 1,516,478 -0.25(-0.26%)
Sep 29, 2020 94.21 95.61 93.79 94.35 507,040 -0.04(-0.04%)
Sep 28, 2020 94.13 95.83 93.67 94.39 645,923 +1.87(+2.03%)
Sep 25, 2020 90.65 93.31 90.03 92.52 669,735 +1.53(+1.68%)
Sep 24, 2020 90.38 91.93 89.44 90.98 752,637 +0.25(+0.27%)
Sep 23, 2020 94.18 94.38 90.45 90.74 821,611 -2.71(-2.90%)
Sep 22, 2020 92.92 94.09 91.62 93.45 888,966 +0.43(+0.46%)
Sep 21, 2020 96.49 96.55 91.07 93.02 1,035,185 -5.21(-5.31%)
Sep 18, 2020 99.00 100.54 97.82 98.23 1,539,592 -0.69(-0.70%)
Sep 17, 2020 97.50 100.31 96.93 98.93 1,307,491 +0.14(+0.14%)
Sep 16, 2020 96.56 100.05 96.26 98.79 930,516 +2.77(+2.88%)
Sep 15, 2020 94.89 96.26 94.31 96.02 719,338 +2.00(+2.12%)
Sep 14, 2020 94.04 94.31 92.81 94.02 622,690 +1.11(+1.19%)
Sep 11, 2020 92.37 93.77 92.26 92.91 684,452 +0.91(+0.99%)
Sep 10, 2020 93.89 94.22 91.63 92.00 567,223 -1.59(-1.70%)
Sep 09, 2020 93.83 94.87 93.44 93.59 616,544 +0.65(+0.70%)
Sep 08, 2020 93.84 94.09 92.35 92.94 817,835 -1.58(-1.68%)
Sep 04, 2020 96.18 96.78 93.79 94.52 614,963 -0.71(-0.75%)
Sep 03, 2020 99.52 99.90 94.69 95.23 623,419 -4.15(-4.18%)
Sep 02, 2020 97.06 99.97 96.73 99.39 669,676 +2.56(+2.64%)
Sep 01, 2020 97.65 97.69 95.41 96.83 626,058 -1.22(-1.25%)
Aug 31, 2020 98.41 99.00 97.93 98.05 914,101 -0.58(-0.59%)
Aug 28, 2020 97.99 99.45 96.89 98.63 656,719 +0.72(+0.74%)
Aug 27, 2020 97.57 98.53 97.23 97.91 623,736 +0.74(+0.76%)
Aug 26, 2020 96.79 97.73 96.17 97.17 496,989 +0.36(+0.37%)
Aug 25, 2020 97.98 98.29 95.56 96.81 563,831 -0.78(-0.80%)
Aug 24, 2020 95.26 97.67 95.23 97.59 550,717 +2.49(+2.62%)
Aug 21, 2020 94.22 95.38 94.12 95.09 616,544 +0.88(+0.94%)
Aug 20, 2020 94.51 95.00 93.73 94.21 396,780 -1.30(-1.36%)
Aug 19, 2020 95.57 96.06 94.36 95.51 596,697 +0.11(+0.12%)
Aug 18, 2020 97.11 97.52 95.23 95.39 1,011,195 -1.58(-1.63%)
Aug 17, 2020 96.22 97.56 95.78 96.98 673,326 +0.66(+0.69%)
Aug 14, 2020 97.14 97.55 95.87 96.31 517,530 -1.07(-1.10%)
Aug 13, 2020 98.56 99.27 97.07 97.39 478,532 -1.40(-1.42%)
Aug 12, 2020 99.38 99.59 98.18 98.79 429,154 +0.01(+0.01%)
Aug 11, 2020 97.91 100.72 97.34 98.78 800,792 +1.75(+1.80%)
Aug 10, 2020 95.28 97.10 95.01 97.04 474,086 +2.10(+2.21%)
Aug 07, 2020 94.46 94.94 93.54 94.94 730,637 +0.86(+0.92%)
Aug 06, 2020 94.64 95.49 93.15 94.08 854,688 -1.18(-1.23%)
Aug 05, 2020 94.78 95.81 94.53 95.25 788,993 +0.98(+1.04%)
Aug 04, 2020 94.46 94.89 93.20 94.28 738,979 -0.99(-1.04%)
Aug 03, 2020 94.95 95.69 93.89 95.26 741,794 +0.94(+1.00%)
Jul 31, 2020 92.73 94.37 91.55 94.32 945,326 +1.78(+1.93%)
Jul 30, 2020 91.95 92.82 90.50 92.54 761,106 -0.61(-0.65%)
Jul 29, 2020 93.57 94.49 92.75 93.15 601,962 -0.27(-0.29%)
Jul 28, 2020 95.59 95.95 93.38 93.42 693,833 -2.73(-2.84%)
Jul 27, 2020 96.43 96.81 95.39 96.15 772,353 +0.35(+0.37%)
Jul 24, 2020 97.44 97.95 95.21 95.80 921,284 -1.46(-1.50%)
Jul 23, 2020 103.09 104.32 97.06 97.26 1,710,856 -8.57(-8.10%)
Jul 22, 2020 103.70 106.59 103.70 105.84 1,177,898 +1.69(+1.62%)
Jul 21, 2020 103.45 104.49 102.83 104.15 816,443 +2.17(+2.13%)
Jul 20, 2020 101.47 102.92 101.14 101.98 670,082 +0.64(+0.64%)
Jul 17, 2020 101.98 101.98 99.50 101.33 791,164 -0.53(-0.52%)
Jul 16, 2020 101.21 102.35 100.66 101.86 617,969 +0.58(+0.57%)
Jul 15, 2020 100.48 102.21 100.09 101.28 762,220 +2.43(+2.46%)
Jul 14, 2020 96.30 98.99 95.93 98.86 578,830 +2.36(+2.45%)
Jul 13, 2020 96.75 98.19 96.26 96.49 527,140 +0.23(+0.24%)
Jul 10, 2020 95.09 96.49 94.37 96.27 460,273 +0.93(+0.97%)
Jul 09, 2020 97.25 97.85 94.89 95.34 499,536 -1.86(-1.91%)
Jul 08, 2020 97.59 98.13 96.48 97.20 738,084 +0.42(+0.43%)
Jul 07, 2020 97.80 98.41 96.74 96.78 542,830 -1.82(-1.85%)
Jul 06, 2020 99.01 99.61 98.06 98.60 419,422 +1.50(+1.54%)
Jul 02, 2020 98.06 99.20 97.02 97.10 477,566 +0.47(+0.49%)
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.