Allegion Plc (NY: ALLE )

114.41 USD -1.87 (-1.61%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 53.09 54.15 53.09 53.85 343,203 +0.79(+1.49%)
Nov 26, 2014 53.60 53.06 53.06 53.06 537,700 -0.51(-0.95%)
Nov 25, 2014 53.94 53.97 53.28 53.57 453,328 -0.38(-0.70%)
Nov 24, 2014 54.25 54.49 53.88 53.95 482,186 -0.25(-0.46%)
Nov 21, 2014 54.80 54.88 54.02 54.20 488,694 +0.11(+0.20%)
Nov 20, 2014 53.62 54.36 53.52 54.09 220,824 +0.09(+0.17%)
Nov 19, 2014 53.94 54.32 53.54 54.00 757,951 +0.13(+0.24%)
Nov 18, 2014 52.91 54.05 52.68 53.87 629,255 +1.03(+1.95%)
Nov 17, 2014 52.19 52.92 52.11 52.84 529,583 +0.57(+1.09%)
Nov 14, 2014 52.00 52.51 51.78 52.27 372,857 +0.15(+0.29%)
Nov 13, 2014 52.57 52.68 51.88 52.12 375,510 -0.38(-0.72%)
Nov 12, 2014 52.31 52.67 52.01 52.50 631,111 -0.02(-0.04%)
Nov 11, 2014 52.81 53.39 52.37 52.52 582,060 -0.16(-0.30%)
Nov 10, 2014 53.11 53.11 52.57 52.68 562,559 -0.28(-0.53%)
Nov 07, 2014 53.44 53.56 52.90 52.96 1,249,525 -0.46(-0.86%)
Nov 06, 2014 53.33 53.51 52.87 53.42 1,041,515 +0.37(+0.70%)
Nov 05, 2014 53.43 53.58 52.74 53.05 539,929 -0.07(-0.13%)
Nov 04, 2014 53.39 53.84 53.09 53.12 1,120,769 -0.31(-0.58%)
Nov 03, 2014 53.16 53.59 52.91 53.43 811,092 +0.34(+0.64%)
Oct 31, 2014 53.62 54.57 52.87 53.09 2,535,435 +0.45(+0.85%)
Oct 30, 2014 50.18 53.04 49.24 52.64 1,203,481 +2.35(+4.67%)
Oct 29, 2014 50.51 51.37 49.66 50.29 1,184,461 +0.09(+0.18%)
Oct 28, 2014 49.42 50.25 49.08 50.20 730,572 +1.05(+2.14%)
Oct 27, 2014 48.87 49.12 49.12 49.15 584,047 +0.03(+0.06%)
Oct 24, 2014 48.49 49.17 48.07 49.12 414,743 +0.67(+1.38%)
Oct 23, 2014 47.70 48.78 47.36 48.45 733,322 +1.35(+2.87%)
Oct 22, 2014 48.24 48.51 47.00 47.10 695,993 -1.13(-2.34%)
Oct 21, 2014 47.17 48.37 47.17 48.23 657,153 +1.33(+2.84%)
Oct 20, 2014 46.58 46.58 46.57 46.90 606,288 +0.15(+0.32%)
Oct 17, 2014 46.73 47.50 46.32 46.75 760,742 +0.42(+0.91%)
Oct 16, 2014 44.63 46.50 44.22 46.33 696,505 +0.61(+1.33%)
Oct 15, 2014 44.56 46.00 43.81 45.72 1,284,582 +0.66(+1.46%)
Oct 14, 2014 45.51 45.89 44.82 45.06 976,864 -0.26(-0.57%)
Oct 13, 2014 46.22 46.48 45.28 45.32 824,509 -0.93(-2.01%)
Oct 10, 2014 46.58 46.97 46.20 46.25 776,415 -0.45(-0.96%)
Oct 09, 2014 47.39 47.39 46.54 46.70 617,289 -0.54(-1.14%)
Oct 08, 2014 46.54 47.28 45.85 47.24 1,061,674 +0.65(+1.40%)
Oct 07, 2014 48.37 48.37 46.58 46.59 691,627 -2.00(-4.12%)
Oct 06, 2014 49.20 49.47 48.47 48.59 750,337 -0.55(-1.12%)
Oct 03, 2014 48.83 49.21 48.58 49.14 968,569 +1.27(+2.65%)
Oct 02, 2014 47.68 48.07 47.37 47.87 2,127,122 +0.10(+0.21%)
Oct 01, 2014 47.44 48.00 46.88 47.77 1,083,769 +0.13(+0.27%)
Sep 30, 2014 47.90 48.00 47.31 47.64 1,371,508 -0.36(-0.75%)
Sep 29, 2014 48.02 48.54 47.79 48.00 900,763 -0.40(-0.83%)
Sep 26, 2014 48.25 48.53 48.19 48.40 664,816 +0.19(+0.39%)
Sep 25, 2014 48.77 49.00 48.06 48.21 604,751 -0.79(-1.61%)
Sep 24, 2014 48.90 49.21 48.81 49.00 470,918 +0.08(+0.16%)
Sep 23, 2014 49.05 49.47 48.54 48.92 759,950 -0.28(-0.57%)
Sep 22, 2014 49.66 49.82 49.17 49.20 829,605 -0.66(-1.32%)
Sep 19, 2014 50.88 50.88 49.81 49.86 1,925,076 -0.76(-1.50%)
Sep 18, 2014 51.23 51.23 50.52 50.62 551,244 -0.44(-0.86%)
Sep 17, 2014 51.16 52.25 50.91 51.06 610,387 -0.04(-0.08%)
Sep 16, 2014 50.72 51.41 50.58 51.10 671,711 +0.30(+0.59%)
Sep 15, 2014 50.73 50.90 50.08 50.80 818,736 -0.07(-0.14%)
Sep 12, 2014 51.83 51.90 50.71 50.87 811,273 -1.19(-2.29%)
Sep 11, 2014 51.79 52.52 51.77 52.06 472,206 +0.11(+0.21%)
Sep 10, 2014 51.63 52.16 51.26 51.95 620,355 +0.21(+0.41%)
Sep 09, 2014 52.16 52.49 51.51 51.74 533,344 -0.48(-0.92%)
Sep 08, 2014 52.31 52.62 52.06 52.22 477,347 -0.26(-0.50%)
Sep 05, 2014 52.47 52.65 51.91 52.48 517,699 +0.15(+0.29%)
Sep 04, 2014 52.28 52.84 52.07 52.33 411,298 +0.14(+0.27%)
Sep 03, 2014 52.64 52.86 51.98 52.19 393,921 -0.08(-0.15%)
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.