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 (%)
Sep 30, 2021 130.92 131.43 127.07 127.17 952,374 -2.92(-2.25%)
Sep 29, 2021 129.89 130.98 129.56 130.09 504,024 +0.61(+0.47%)
Sep 28, 2021 130.85 132.36 128.81 129.49 529,286 -2.21(-1.68%)
Sep 27, 2021 131.81 132.93 131.49 131.70 560,240 -0.43(-0.33%)
Sep 24, 2021 133.07 134.21 131.94 132.13 425,242 -1.23(-0.92%)
Sep 23, 2021 131.88 134.26 131.88 133.37 543,707 +2.16(+1.65%)
Sep 22, 2021 131.19 132.24 130.59 131.20 521,157 +1.02(+0.78%)
Sep 21, 2021 132.70 132.70 129.62 130.18 591,565 -1.88(-1.42%)
Sep 20, 2021 130.92 132.66 130.42 132.06 581,633 -1.14(-0.85%)
Sep 17, 2021 135.86 136.59 132.88 133.19 1,867,472 -2.66(-1.96%)
Sep 16, 2021 136.23 136.91 135.51 135.85 625,866 -0.01(-0.01%)
Sep 15, 2021 133.38 137.07 133.28 135.86 1,037,370 +1.93(+1.44%)
Sep 14, 2021 136.75 136.76 133.41 133.92 1,168,001 -2.60(-1.91%)
Sep 13, 2021 139.83 139.83 135.94 136.53 893,198 -2.20(-1.58%)
Sep 10, 2021 141.53 142.34 138.57 138.72 1,061,640 +1.23(+0.89%)
Sep 09, 2021 139.18 139.74 137.09 137.49 1,060,147 -1.51(-1.08%)
Sep 08, 2021 136.92 139.17 135.56 139.00 880,411 +1.63(+1.19%)
Sep 07, 2021 141.81 142.05 136.89 137.37 1,559,439 -4.78(-3.36%)
Sep 03, 2021 141.33 142.69 140.87 142.15 1,189,538 +0.40(+0.28%)
Sep 02, 2021 139.27 141.89 139.04 141.75 599,266 +3.03(+2.19%)
Sep 01, 2021 139.00 139.42 138.01 138.71 552,131 +0.54(+0.39%)
Aug 31, 2021 137.22 138.90 137.13 138.18 1,090,780 +0.87(+0.64%)
Aug 30, 2021 136.21 138.04 135.47 137.30 686,168 +1.53(+1.12%)
Aug 27, 2021 135.23 136.42 135.23 135.78 370,161 +1.39(+1.04%)
Aug 26, 2021 135.46 135.50 133.85 134.38 614,695 -1.06(-0.78%)
Aug 25, 2021 135.13 136.11 134.36 135.44 411,844 +0.71(+0.53%)
Aug 24, 2021 133.91 134.83 133.45 134.73 568,929 +1.26(+0.94%)
Aug 23, 2021 133.71 134.09 133.06 133.47 1,129,216 +0.49(+0.37%)
Aug 20, 2021 134.64 134.87 132.89 132.98 685,159 -1.57(-1.17%)
Aug 19, 2021 132.92 135.07 132.76 134.56 449,997 +0.25(+0.19%)
Aug 18, 2021 134.04 136.51 134.04 134.31 856,561 -0.12(-0.09%)
Aug 17, 2021 133.75 134.49 132.54 134.43 941,863 +0.11(+0.09%)
Aug 16, 2021 132.51 134.60 131.33 134.32 445,069 +1.88(+1.42%)
Aug 13, 2021 131.36 132.66 131.29 132.44 385,914 +0.87(+0.66%)
Aug 12, 2021 131.79 132.43 131.28 131.56 360,592 -0.07(-0.05%)
Aug 11, 2021 131.13 132.25 130.71 131.63 379,585 +0.66(+0.51%)
Aug 10, 2021 130.71 132.45 130.65 130.97 466,244 +0.11(+0.09%)
Aug 09, 2021 131.40 131.87 129.82 130.85 458,104 -1.13(-0.86%)
Aug 06, 2021 132.66 133.44 131.60 131.99 507,866 +0.23(+0.17%)
Aug 05, 2021 130.81 131.81 129.61 131.76 638,214 +1.76(+1.35%)
Aug 04, 2021 131.21 132.22 129.98 130.00 587,731 -2.25(-1.70%)
Aug 03, 2021 130.97 132.33 129.82 132.25 442,456 +1.86(+1.43%)
Aug 02, 2021 131.52 132.97 130.22 130.38 778,922 -0.70(-0.53%)
Jul 30, 2021 129.83 131.53 129.83 131.08 595,893 +1.06(+0.81%)
Jul 29, 2021 131.11 132.26 129.85 130.03 601,126 -0.09(-0.07%)
Jul 28, 2021 131.28 131.95 130.07 130.12 732,501 -1.06(-0.81%)
Jul 27, 2021 131.40 133.02 129.78 131.18 705,412 -1.29(-0.98%)
Jul 26, 2021 133.41 134.47 132.38 132.47 1,503,046 -1.09(-0.81%)
Jul 23, 2021 132.30 134.00 131.55 133.56 740,081 +3.08(+2.36%)
Jul 22, 2021 133.76 134.34 129.29 130.48 1,313,722 -4.32(-3.20%)
Jul 21, 2021 134.83 135.63 132.38 134.80 1,263,488 -0.84(-0.62%)
Jul 20, 2021 131.14 136.51 130.96 135.64 1,115,534 +5.22(+4.00%)
Jul 19, 2021 130.51 131.40 129.26 130.42 1,055,456 -2.49(-1.87%)
Jul 16, 2021 132.61 133.30 132.34 132.91 1,128,788 +1.13(+0.86%)
Jul 15, 2021 129.64 131.97 129.58 131.78 1,134,239 +1.39(+1.07%)
Jul 14, 2021 129.11 131.05 128.61 130.38 790,378 +1.76(+1.37%)
Jul 13, 2021 132.06 132.38 128.61 128.63 813,071 -3.92(-2.95%)
Jul 12, 2021 132.39 133.01 131.74 132.54 528,247 -0.14(-0.11%)
Jul 09, 2021 133.86 134.40 132.51 132.69 889,298 +0.72(+0.54%)
Jul 08, 2021 132.64 133.06 131.27 131.97 459,547 -2.40(-1.79%)
Jul 07, 2021 132.22 134.46 132.22 134.37 538,282 +1.40(+1.05%)
Jul 06, 2021 133.81 134.85 131.16 132.97 395,717 -1.42(-1.06%)
Jul 02, 2021 134.48 135.05 133.71 134.38 377,636 -0.16(-0.12%)
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.