Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 104.16 104.33 101.70 102.08 809,813 -3.31(-3.14%)
Jan 28, 2021 107.95 109.55 105.04 105.39 1,241,876 -1.59(-1.49%)
Jan 27, 2021 104.88 108.44 103.19 106.98 896,668 +0.85(+0.80%)
Jan 26, 2021 107.57 108.31 105.43 106.13 578,382 -0.79(-0.74%)
Jan 25, 2021 107.60 107.72 106.00 106.92 645,518 -1.45(-1.34%)
Jan 22, 2021 108.99 109.19 107.10 108.38 610,111 -1.36(-1.24%)
Jan 21, 2021 108.91 110.66 108.51 109.74 972,971 +0.81(+0.74%)
Jan 20, 2021 109.75 109.76 107.95 108.93 752,985 -0.50(-0.45%)
Jan 19, 2021 109.63 111.06 109.33 109.42 396,020 +0.29(+0.26%)
Jan 15, 2021 109.99 110.22 107.85 109.14 528,554 -1.78(-1.61%)
Jan 14, 2021 111.95 112.26 110.37 110.92 583,512 -0.70(-0.62%)
Jan 13, 2021 113.93 114.50 111.58 111.62 456,604 -2.74(-2.39%)
Jan 12, 2021 114.73 115.71 113.77 114.36 717,524 -0.43(-0.37%)
Jan 11, 2021 113.05 115.42 112.95 114.79 533,688 +0.33(+0.29%)
Jan 08, 2021 114.81 115.74 112.65 114.45 555,600 -0.40(-0.35%)
Jan 07, 2021 113.00 115.43 112.38 114.85 880,091 +2.95(+2.63%)
Jan 06, 2021 110.47 114.76 110.47 111.91 988,329 +2.49(+2.28%)
Jan 05, 2021 108.89 110.55 108.55 109.42 719,574 +0.21(+0.19%)
Jan 04, 2021 111.06 111.42 108.47 109.20 807,981 -1.81(-1.63%)
Dec 31, 2020 111.02 111.02 111.02 409,183 +1.37(+1.25%)
Dec 30, 2020 108.24 109.94 108.20 109.64 409,183 +1.34(+1.23%)
Dec 29, 2020 109.88 109.88 107.50 108.31 339,671 -0.93(-0.86%)
Dec 28, 2020 108.26 110.13 108.26 109.24 449,239 +1.42(+1.32%)
Dec 24, 2020 107.83 108.00 106.99 107.82 145,504 +0.26(+0.24%)
Dec 23, 2020 107.58 108.21 106.55 107.56 592,142 +0.35(+0.33%)
Dec 22, 2020 107.41 108.71 106.92 107.21 503,119 -0.38(-0.36%)
Dec 21, 2020 106.60 108.39 105.72 107.59 623,695 -0.92(-0.84%)
Dec 18, 2020 108.39 109.10 107.40 108.51 1,416,466 +0.89(+0.82%)
Dec 17, 2020 106.89 107.69 105.96 107.62 1,292,451 +1.55(+1.46%)
Dec 16, 2020 106.58 107.00 105.65 106.08 707,294 -0.48(-0.45%)
Dec 15, 2020 104.92 107.40 104.57 106.55 589,702 +2.22(+2.13%)
Dec 14, 2020 104.78 105.52 103.50 104.33 864,743 +0.11(+0.10%)
Dec 11, 2020 104.40 105.09 103.54 104.23 545,345 -1.02(-0.97%)
Dec 10, 2020 105.12 107.02 103.65 105.24 709,403 -0.67(-0.64%)
Dec 09, 2020 108.31 109.71 105.71 105.92 1,213,519 -1.67(-1.56%)
Dec 08, 2020 106.11 108.02 104.69 107.59 728,929 +0.87(+0.81%)
Dec 07, 2020 109.11 109.11 106.38 106.73 687,731 -2.22(-2.03%)
Dec 04, 2020 108.71 110.36 108.31 108.94 883,465 +0.73(+0.68%)
Dec 03, 2020 108.41 109.71 107.95 108.21 605,170 +0.22(+0.20%)
Dec 02, 2020 108.79 110.30 107.04 107.99 582,368 -1.39(-1.27%)
Dec 01, 2020 110.23 110.86 109.14 109.38 772,222 +0.91(+0.84%)
Nov 30, 2020 108.24 108.57 107.10 108.47 1,005,978 -0.23(-0.21%)
Nov 27, 2020 109.96 111.27 108.53 108.70 343,167 -0.89(-0.81%)
Nov 25, 2020 111.00 111.00 108.20 109.58 575,414 -1.50(-1.35%)
Nov 24, 2020 110.27 111.96 109.24 111.08 702,740 +2.50(+2.30%)
Nov 23, 2020 108.26 109.16 107.19 108.58 820,207 +1.10(+1.03%)
Nov 20, 2020 108.38 109.07 106.48 107.48 515,171 -1.08(-0.99%)
Nov 19, 2020 108.33 109.05 106.40 108.55 614,062 -0.41(-0.38%)
Nov 18, 2020 110.22 110.73 108.92 108.96 727,475 -0.86(-0.78%)
Nov 17, 2020 111.17 111.41 108.77 109.82 855,085 -2.66(-2.37%)
Nov 16, 2020 110.76 112.60 109.92 112.48 576,909 +4.05(+3.74%)
Nov 13, 2020 105.58 109.31 105.58 108.43 643,017 +3.66(+3.50%)
Nov 12, 2020 106.17 106.17 103.06 104.77 952,492 -2.10(-1.97%)
Nov 11, 2020 112.56 112.56 105.95 106.87 1,030,999 -2.65(-2.42%)
Nov 10, 2020 107.08 110.87 105.89 109.52 1,020,891 +3.12(+2.93%)
Nov 09, 2020 104.10 109.13 100.30 106.40 1,202,984 +8.60(+8.79%)
Nov 06, 2020 98.92 99.63 97.46 97.81 788,106 -1.24(-1.25%)
Nov 05, 2020 97.83 99.60 97.83 99.04 779,025 +2.45(+2.54%)
Nov 04, 2020 99.18 99.78 96.29 96.59 855,844 -2.41(-2.43%)
Nov 03, 2020 97.79 99.55 97.20 98.99 763,368 +2.44(+2.53%)
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.