Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allegion Plc (NY: ALLE )

143.75 +0.33 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2020 95.09 96.78 93.15 94.11 1,516,375 -0.25(-0.26%)
Sep 29, 2020 94.22 95.61 93.79 94.36 507,006 -0.04(-0.04%)
Sep 28, 2020 94.14 95.83 93.68 94.40 645,880 +1.87(+2.03%)
Sep 25, 2020 90.66 93.31 90.04 92.52 669,690 +1.53(+1.68%)
Sep 24, 2020 90.39 91.93 89.45 90.99 752,587 +0.25(+0.27%)
Sep 23, 2020 94.19 94.38 90.46 90.74 821,556 -2.71(-2.90%)
Sep 22, 2020 92.92 94.09 91.63 93.45 888,906 +0.43(+0.46%)
Sep 21, 2020 96.50 96.55 91.08 93.03 1,035,116 -5.21(-5.31%)
Sep 18, 2020 99.00 100.54 97.82 98.24 1,539,488 -0.69(-0.70%)
Sep 17, 2020 97.51 100.31 96.93 98.94 1,307,403 +0.14(+0.14%)
Sep 16, 2020 96.57 100.06 96.26 98.79 930,453 +2.77(+2.88%)
Sep 15, 2020 94.90 96.26 94.32 96.02 719,289 +2.00(+2.13%)
Sep 14, 2020 94.04 94.32 92.82 94.03 622,648 +1.11(+1.19%)
Sep 11, 2020 92.38 93.78 92.27 92.92 684,406 +0.91(+0.99%)
Sep 10, 2020 93.89 94.22 91.64 92.01 567,185 -1.59(-1.70%)
Sep 09, 2020 93.84 94.88 93.45 93.60 616,503 +0.65(+0.70%)
Sep 08, 2020 93.85 94.09 92.36 92.94 817,780 -1.58(-1.68%)
Sep 04, 2020 96.19 96.79 93.80 94.53 614,921 -0.71(-0.75%)
Sep 03, 2020 99.53 99.91 94.70 95.24 623,377 -4.15(-4.18%)
Sep 02, 2020 97.07 99.98 96.74 99.39 669,630 +2.56(+2.64%)
Sep 01, 2020 97.66 97.70 95.42 96.83 626,016 -1.22(-1.25%)
Aug 31, 2020 98.42 99.00 97.93 98.06 914,040 -0.58(-0.59%)
Aug 28, 2020 98.00 99.46 96.90 98.64 656,675 +0.72(+0.74%)
Aug 27, 2020 97.57 98.54 97.24 97.91 623,694 +0.74(+0.76%)
Aug 26, 2020 96.80 97.73 96.18 97.17 496,956 +0.36(+0.37%)
Aug 25, 2020 97.99 98.29 95.56 96.81 563,793 -0.78(-0.80%)
Aug 24, 2020 95.27 97.68 95.24 97.59 550,680 +2.49(+2.62%)
Aug 21, 2020 94.22 95.38 94.13 95.10 616,503 +0.88(+0.94%)
Aug 20, 2020 94.52 95.00 93.74 94.22 396,754 -1.30(-1.36%)
Aug 19, 2020 95.57 96.06 94.37 95.51 596,657 +0.11(+0.12%)
Aug 18, 2020 97.12 97.53 95.24 95.40 1,011,127 -1.58(-1.63%)
Aug 17, 2020 96.23 97.57 95.79 96.98 673,281 +0.66(+0.69%)
Aug 14, 2020 97.15 97.55 95.88 96.32 517,495 -1.07(-1.10%)
Aug 13, 2020 98.57 99.28 97.08 97.39 478,500 -1.40(-1.42%)
Aug 12, 2020 99.38 99.59 98.18 98.80 429,125 +0.01(+0.01%)
Aug 11, 2020 97.91 100.73 97.35 98.79 800,738 +1.74(+1.80%)
Aug 10, 2020 95.29 97.11 95.01 97.04 474,054 +2.10(+2.21%)
Aug 07, 2020 94.46 94.95 93.54 94.95 730,588 +0.86(+0.92%)
Aug 06, 2020 94.64 95.50 93.15 94.08 854,630 -1.18(-1.23%)
Aug 05, 2020 94.78 95.81 94.54 95.26 788,940 +0.98(+1.04%)
Aug 04, 2020 94.46 94.90 93.21 94.28 738,929 -0.99(-1.04%)
Aug 03, 2020 94.96 95.70 93.90 95.27 741,744 +0.94(+1.00%)
Jul 31, 2020 92.74 94.38 91.56 94.33 945,262 +1.78(+1.93%)
Jul 30, 2020 91.96 92.83 90.51 92.55 761,055 -0.61(-0.65%)
Jul 29, 2020 93.58 94.50 92.76 93.15 601,922 -0.28(-0.29%)
Jul 28, 2020 95.60 95.96 93.39 93.43 693,787 -2.73(-2.84%)
Jul 27, 2020 96.43 96.81 95.40 96.16 772,301 +0.35(+0.37%)
Jul 24, 2020 97.45 97.95 95.22 95.81 921,222 -1.46(-1.50%)
Jul 23, 2020 103.09 104.33 97.07 97.27 1,710,741 -8.57(-8.10%)
Jul 22, 2020 103.71 106.60 103.71 105.84 1,177,818 +1.69(+1.62%)
Jul 21, 2020 103.45 104.50 102.84 104.16 816,388 +2.17(+2.13%)
Jul 20, 2020 101.48 102.93 101.15 101.98 670,036 +0.65(+0.64%)
Jul 17, 2020 101.98 101.98 99.51 101.34 791,110 -0.53(-0.52%)
Jul 16, 2020 101.22 102.35 100.67 101.87 617,927 +0.58(+0.57%)
Jul 15, 2020 100.48 102.22 100.10 101.29 762,168 +2.43(+2.46%)
Jul 14, 2020 96.31 99.00 95.93 98.86 578,791 +2.36(+2.45%)
Jul 13, 2020 96.76 98.20 96.26 96.50 527,104 +0.23(+0.24%)
Jul 10, 2020 95.10 96.49 94.38 96.27 460,242 +0.93(+0.97%)
Jul 09, 2020 97.26 97.86 94.90 95.34 499,502 -1.86(-1.91%)
Jul 08, 2020 97.59 98.13 96.48 97.20 738,034 +0.42(+0.43%)
Jul 07, 2020 97.81 98.41 96.75 96.79 542,793 -1.82(-1.85%)
Jul 06, 2020 99.01 99.62 98.07 98.61 419,394 +1.50(+1.54%)
Jul 02, 2020 98.07 99.20 97.02 97.11 477,534 +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.