Skip to main content

Allegion Plc (NY: ALLE )

134.71 +0.47 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 48.50 48.52 47.45 47.50 441,438 -1.02(-2.11%)
May 29, 2014 48.00 48.84 48.00 48.53 899,129 +0.53(+1.10%)
May 28, 2014 47.71 48.29 47.57 48.00 575,755 +0.43(+0.90%)
May 27, 2014 47.60 47.91 47.45 47.58 365,713 +0.01(+0.02%)
May 23, 2014 46.91 47.57 47.57 47.57 498,265 +0.83(+1.79%)
May 22, 2014 45.93 47.01 45.63 46.73 281,896 +0.75(+1.64%)
May 21, 2014 45.81 46.27 45.70 45.98 373,358 +0.19(+0.42%)
May 20, 2014 45.22 45.83 45.11 45.79 1,702,345 +0.26(+0.58%)
May 19, 2014 44.70 45.66 44.68 45.53 720,659 +0.84(+1.89%)
May 16, 2014 43.81 44.82 43.66 44.68 793,485 +0.90(+2.05%)
May 15, 2014 44.90 45.10 43.51 43.79 814,334 -1.36(-3.01%)
May 14, 2014 45.61 45.73 45.10 45.15 519,075 -0.63(-1.37%)
May 13, 2014 45.79 45.99 45.63 45.77 704,403 +0.00(+0.00%)
May 12, 2014 45.38 46.10 45.38 45.77 646,368 +0.44(+0.96%)
May 09, 2014 44.61 45.48 44.13 45.34 539,364 +0.58(+1.30%)
May 08, 2014 44.97 45.70 44.53 44.76 585,156 -0.52(-1.14%)
May 07, 2014 45.24 45.63 44.74 45.27 659,450 +0.04(+0.08%)
May 06, 2014 45.29 45.48 44.93 45.24 647,538 -0.15(-0.34%)
May 05, 2014 45.59 45.81 44.95 45.39 456,409 -0.58(-1.26%)
May 02, 2014 46.41 46.91 45.56 45.97 528,236 -0.50(-1.07%)
May 01, 2014 46.24 47.02 44.87 46.47 796,387 +1.72(+3.85%)
Apr 30, 2014 44.43 44.85 43.92 44.75 530,620 +0.41(+0.92%)
Apr 29, 2014 44.39 44.82 43.94 44.34 487,416 +0.07(+0.16%)
Apr 28, 2014 45.19 45.41 43.93 44.27 667,568 -0.65(-1.45%)
Apr 25, 2014 45.29 45.69 44.77 44.92 320,150 -0.63(-1.39%)
Apr 24, 2014 45.90 46.04 45.08 45.55 727,616 -0.15(-0.32%)
Apr 23, 2014 46.14 46.21 45.32 45.70 560,010 -0.54(-1.18%)
Apr 22, 2014 45.98 46.38 45.66 46.24 463,863 +0.34(+0.73%)
Apr 21, 2014 45.32 45.93 44.97 45.91 248,945 +0.44(+0.96%)
Apr 17, 2014 45.40 45.47 45.47 45.47 471,135 -0.07(-0.16%)
Apr 16, 2014 45.48 45.99 45.19 45.55 280,165 +0.24(+0.54%)
Apr 15, 2014 45.23 45.73 44.37 45.30 462,474 +0.17(+0.38%)
Apr 14, 2014 45.59 45.89 44.59 45.13 668,205 -0.22(-0.48%)
Apr 11, 2014 45.82 46.15 45.27 45.35 1,306,377 -0.61(-1.32%)
Apr 10, 2014 46.72 46.96 45.45 45.95 1,641,613 -0.74(-1.59%)
Apr 09, 2014 46.66 46.78 46.45 46.70 1,337,509 +0.08(+0.18%)
Apr 08, 2014 46.55 46.95 46.07 46.62 1,338,522 -0.19(-0.41%)
Apr 07, 2014 48.70 48.96 46.72 46.81 1,162,659 -1.91(-3.93%)
Apr 04, 2014 49.71 50.19 48.06 48.72 542,556 -1.11(-2.22%)
Apr 03, 2014 49.66 49.87 49.49 49.83 471,895 +0.25(+0.51%)
Apr 02, 2014 48.89 49.70 48.59 49.57 551,935 +0.68(+1.39%)
Apr 01, 2014 47.55 49.01 47.41 48.89 654,641 +1.59(+3.35%)
Mar 31, 2014 47.50 47.68 47.07 47.30 368,960 +0.01(+0.02%)
Mar 28, 2014 46.81 47.55 46.73 47.30 381,649 +0.64(+1.38%)
Mar 27, 2014 47.03 47.12 46.42 46.65 543,617 -0.53(-1.13%)
Mar 26, 2014 48.35 48.51 47.16 47.19 760,607 -1.06(-2.20%)
Mar 25, 2014 48.69 48.87 48.21 48.25 780,764 -0.24(-0.49%)
Mar 24, 2014 48.96 49.17 48.09 48.48 987,733 -0.31(-0.63%)
Mar 21, 2014 49.31 49.70 48.73 48.79 1,496,383 -0.33(-0.66%)
Mar 20, 2014 48.43 49.16 47.89 49.12 692,746 +0.81(+1.67%)
Mar 19, 2014 48.22 48.96 47.98 48.31 711,380 +0.00(+0.00%)
Mar 18, 2014 48.01 48.50 47.79 48.31 971,986 +0.29(+0.60%)
Mar 17, 2014 48.46 48.81 47.99 48.02 1,115,751 -0.31(-0.64%)
Mar 14, 2014 48.62 48.92 48.28 48.33 1,182,028 -0.27(-0.56%)
Mar 13, 2014 49.38 49.61 48.18 48.60 1,043,779 -0.62(-1.25%)
Mar 12, 2014 49.35 49.64 47.85 49.22 1,384,576 -0.20(-0.40%)
Mar 11, 2014 48.50 49.69 48.47 49.42 964,641 +1.10(+2.27%)
Mar 10, 2014 48.24 48.66 47.37 48.32 1,274,171 -0.09(-0.19%)
Mar 07, 2014 48.46 48.76 47.69 48.41 855,967 +0.18(+0.38%)
Mar 06, 2014 48.96 49.05 48.09 48.23 680,919 -0.69(-1.41%)
Mar 05, 2014 48.87 49.25 48.40 48.92 433,167 -0.05(-0.09%)
Mar 04, 2014 48.70 49.87 48.49 48.96 1,312,285 +0.46(+0.95%)
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.