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 (%)
Jan 31, 2014 44.67 45.32 44.47 44.76 2,217,082 -0.06(-0.14%)
Jan 30, 2014 43.46 45.02 43.39 44.83 1,374,784 +1.49(+3.43%)
Jan 29, 2014 42.95 43.97 42.75 43.34 882,837 +0.05(+0.10%)
Jan 28, 2014 42.42 43.43 42.42 43.29 795,620 +1.03(+2.42%)
Jan 27, 2014 41.00 43.54 41.00 42.27 791,367 -0.22(-0.51%)
Jan 24, 2014 43.19 43.28 41.57 42.49 1,562,749 -0.80(-1.84%)
Jan 23, 2014 44.16 44.16 43.16 43.29 956,481 -0.72(-1.63%)
Jan 22, 2014 43.64 44.59 43.61 44.00 752,097 +0.31(+0.71%)
Jan 21, 2014 44.79 44.79 43.49 43.69 1,731,318 +0.15(+0.35%)
Jan 17, 2014 43.10 43.54 43.54 43.54 1,733,155 +0.54(+1.27%)
Jan 16, 2014 42.89 43.25 42.67 43.00 1,299,416 -0.09(-0.21%)
Jan 15, 2014 43.51 44.62 42.87 43.09 1,910,463 -0.27(-0.63%)
Jan 14, 2014 42.78 43.44 42.55 43.36 2,577,384 +0.69(+1.62%)
Jan 13, 2014 41.45 43.03 41.00 42.67 2,511,925 +1.19(+2.86%)
Jan 10, 2014 40.07 41.80 39.93 41.48 2,214,397 +1.45(+3.63%)
Jan 09, 2014 39.81 40.14 39.77 40.03 1,205,542 +0.23(+0.57%)
Jan 08, 2014 39.93 40.24 39.37 39.80 1,551,296 +0.01(+0.02%)
Jan 07, 2014 38.24 39.89 38.24 39.79 1,511,731 +0.17(+0.43%)
Jan 06, 2014 39.88 39.89 39.34 39.62 659,079 -0.25(-0.64%)
Jan 03, 2014 39.52 40.20 39.16 39.88 417,161 +0.28(+0.71%)
Jan 02, 2014 39.98 40.07 39.25 39.59 1,094,066 -0.49(-1.22%)
Dec 31, 2013 40.12 40.08 40.08 40.08 963,758 +0.06(+0.16%)
Dec 30, 2013 40.32 40.71 39.91 40.02 420,559 -0.47(-1.16%)
Dec 27, 2013 40.61 40.79 39.99 40.49 433,543 -0.05(-0.13%)
Dec 26, 2013 40.69 40.83 40.31 40.55 562,953 +0.11(+0.27%)
Dec 24, 2013 40.60 40.84 40.14 40.44 335,922 -0.06(-0.16%)
Dec 23, 2013 40.07 40.68 39.50 40.50 852,901 +0.35(+0.88%)
Dec 20, 2013 40.32 40.32 39.83 40.15 3,173,454 -0.17(-0.43%)
Dec 19, 2013 39.88 40.36 39.75 40.32 653,762 +0.16(+0.41%)
Dec 18, 2013 39.59 40.36 39.09 40.16 1,350,711 +0.47(+1.19%)
Dec 17, 2013 39.55 39.91 39.15 39.68 1,539,828 +0.05(+0.14%)
Dec 16, 2013 39.01 39.90 38.20 39.63 2,154,045 +0.40(+1.02%)
Dec 13, 2013 38.93 39.73 38.93 39.23 753,842 +0.25(+0.65%)
Dec 12, 2013 38.11 39.09 38.10 38.98 1,951,870 +0.46(+1.20%)
Dec 11, 2013 38.32 39.02 38.10 38.51 3,712,918 -0.09(-0.24%)
Dec 10, 2013 37.25 38.86 37.23 38.61 3,626,336 +1.25(+3.35%)
Dec 09, 2013 36.96 37.43 36.50 37.35 3,388,537 +0.44(+1.18%)
Dec 06, 2013 36.96 37.24 36.86 36.92 5,139,979 -0.32(-0.85%)
Dec 05, 2013 38.35 38.35 36.85 37.24 3,726,551 -0.71(-1.86%)
Dec 04, 2013 38.49 38.65 37.78 37.94 3,060,660 -0.97(-2.49%)
Dec 03, 2013 38.82 40.73 38.73 38.91 3,571,101 -0.22(-0.56%)
Dec 02, 2013 39.82 40.58 37.66 39.13 5,648,984 -0.09(-0.23%)
Nov 29, 2013 38.78 39.78 38.78 39.22 1,047,240 +0.00(+0.00%)
Nov 27, 2013 39.50 39.50 38.55 39.22 1,271,498 +0.04(+0.09%)
Nov 26, 2013 40.82 40.82 39.04 39.19 963,226 -0.89(-2.22%)
Nov 25, 2013 40.17 41.38 39.64 40.07 801,824 +0.17(+0.43%)
Nov 22, 2013 39.82 40.00 39.23 39.90 1,044,780 +0.18(+0.46%)
Nov 21, 2013 40.36 40.95 39.04 39.72 805,021 -0.78(-1.93%)
Nov 20, 2013 41.71 41.73 39.90 40.50 1,220,306 -1.04(-2.51%)
Nov 19, 2013 44.44 44.45 41.09 41.54 1,854,360 -2.43(-5.52%)
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.