Skip to main content

Allegion Plc (NY: ALLE )

143.42 +0.05 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 104.20 104.37 101.73 102.12 809,520 -3.31(-3.14%)
Jan 28, 2021 107.98 109.59 105.08 105.43 1,241,427 -1.59(-1.49%)
Jan 27, 2021 104.92 108.48 103.22 107.02 896,344 +0.85(+0.80%)
Jan 26, 2021 107.61 108.35 105.47 106.17 578,173 -0.79(-0.74%)
Jan 25, 2021 107.64 107.76 106.04 106.96 645,284 -1.45(-1.34%)
Jan 22, 2021 109.03 109.23 107.14 108.41 609,891 -1.36(-1.24%)
Jan 21, 2021 108.95 110.69 108.55 109.78 972,619 +0.81(+0.74%)
Jan 20, 2021 109.79 109.80 107.99 108.97 752,712 -0.50(-0.45%)
Jan 19, 2021 109.67 111.11 109.37 109.46 395,877 +0.29(+0.26%)
Jan 15, 2021 110.03 110.26 107.89 109.18 528,362 -1.78(-1.61%)
Jan 14, 2021 111.99 112.30 110.41 110.96 583,301 -0.70(-0.62%)
Jan 13, 2021 113.97 114.54 111.62 111.66 456,439 -2.74(-2.39%)
Jan 12, 2021 114.77 115.75 113.82 114.40 717,264 -0.43(-0.37%)
Jan 11, 2021 113.09 115.46 113.00 114.83 533,495 +0.33(+0.29%)
Jan 08, 2021 114.85 115.78 112.69 114.49 555,399 -0.40(-0.35%)
Jan 07, 2021 113.04 115.48 112.42 114.89 879,773 +2.95(+2.63%)
Jan 06, 2021 110.51 114.80 110.51 111.94 987,972 +2.49(+2.27%)
Jan 05, 2021 108.93 110.58 108.59 109.45 719,314 +0.21(+0.19%)
Jan 04, 2021 111.10 111.46 108.51 109.25 807,688 -1.81(-1.63%)
Dec 31, 2020 111.06 111.06 111.06 409,035 +1.37(+1.25%)
Dec 30, 2020 108.28 109.98 108.24 109.68 409,035 +1.34(+1.23%)
Dec 29, 2020 109.92 109.92 107.54 108.35 339,549 -0.94(-0.86%)
Dec 28, 2020 108.30 110.17 108.30 109.28 449,076 +1.42(+1.32%)
Dec 24, 2020 107.87 108.04 107.03 107.86 145,451 +0.26(+0.24%)
Dec 23, 2020 107.62 108.25 106.59 107.60 591,928 +0.35(+0.33%)
Dec 22, 2020 107.45 108.75 106.96 107.25 502,937 -0.38(-0.35%)
Dec 21, 2020 106.64 108.42 105.76 107.63 623,470 -0.92(-0.84%)
Dec 18, 2020 108.42 109.14 107.44 108.55 1,415,953 +0.89(+0.82%)
Dec 17, 2020 106.93 107.73 106.00 107.66 1,291,984 +1.55(+1.46%)
Dec 16, 2020 106.62 107.04 105.69 106.11 707,038 -0.48(-0.45%)
Dec 15, 2020 104.96 107.44 104.61 106.59 589,489 +2.22(+2.13%)
Dec 14, 2020 104.82 105.56 103.54 104.37 864,430 +0.10(+0.10%)
Dec 11, 2020 104.44 105.13 103.58 104.26 545,148 -1.02(-0.97%)
Dec 10, 2020 105.16 107.06 103.68 105.28 709,146 -0.67(-0.64%)
Dec 09, 2020 108.35 109.75 105.75 105.96 1,213,080 -1.68(-1.56%)
Dec 08, 2020 106.15 108.06 104.73 107.63 728,665 +0.87(+0.81%)
Dec 07, 2020 109.15 109.15 106.41 106.77 687,482 -2.22(-2.03%)
Dec 04, 2020 108.75 110.40 108.35 108.98 883,146 +0.73(+0.68%)
Dec 03, 2020 108.45 109.75 107.99 108.25 604,951 +0.22(+0.20%)
Dec 02, 2020 108.83 110.34 107.08 108.03 582,157 -1.39(-1.27%)
Dec 01, 2020 110.27 110.90 109.18 109.42 771,943 +0.91(+0.84%)
Nov 30, 2020 108.28 108.61 107.14 108.51 1,005,614 -0.23(-0.21%)
Nov 27, 2020 110.00 111.31 108.57 108.74 343,042 -0.88(-0.81%)
Nov 25, 2020 111.04 111.04 108.24 109.62 575,206 -1.50(-1.35%)
Nov 24, 2020 110.31 112.00 109.28 111.12 702,486 +2.50(+2.30%)
Nov 23, 2020 108.30 109.20 107.23 108.62 819,910 +1.10(+1.03%)
Nov 20, 2020 108.42 109.11 106.52 107.52 514,984 -1.08(-0.99%)
Nov 19, 2020 108.37 109.09 106.44 108.59 613,840 -0.41(-0.38%)
Nov 18, 2020 110.26 110.77 108.95 109.00 727,211 -0.86(-0.78%)
Nov 17, 2020 111.21 111.45 108.81 109.86 854,775 -2.66(-2.37%)
Nov 16, 2020 110.80 112.64 109.96 112.52 576,700 +4.05(+3.74%)
Nov 13, 2020 105.61 109.35 105.61 108.47 642,784 +3.66(+3.50%)
Nov 12, 2020 106.20 106.20 103.09 104.81 952,147 -2.10(-1.97%)
Nov 11, 2020 112.60 112.60 105.99 106.91 1,030,626 -2.65(-2.42%)
Nov 10, 2020 107.12 110.92 105.93 109.56 1,020,522 +3.12(+2.93%)
Nov 09, 2020 104.14 109.17 100.33 106.44 1,202,549 +8.60(+8.79%)
Nov 06, 2020 98.95 99.67 97.50 97.84 787,821 -1.24(-1.25%)
Nov 05, 2020 97.87 99.64 97.87 99.08 778,744 +2.45(+2.54%)
Nov 04, 2020 99.21 99.82 96.33 96.62 855,534 -2.41(-2.43%)
Nov 03, 2020 97.82 99.58 97.23 99.03 763,092 +2.45(+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.