Allegion Plc (NY: ALLE )

113.61 USD -1.43 (-1.24%)
Official Closing Price Updated: 6:59 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 67.27 67.99 67.13 67.21 1,311,653 +0.08(+0.12%)
Nov 27, 2015 66.49 67.28 66.40 67.13 274,570 +0.73(+1.10%)
Nov 25, 2015 65.50 66.40 66.40 66.40 634,300 +1.22(+1.87%)
Nov 24, 2015 65.47 65.47 64.54 65.18 988,868 -0.51(-0.78%)
Nov 23, 2015 66.64 66.83 65.45 65.69 777,658 -0.82(-1.23%)
Nov 20, 2015 66.82 67.00 66.24 66.51 2,378,031 -0.17(-0.25%)
Nov 19, 2015 65.90 66.76 65.43 66.68 1,700,968 +0.83(+1.26%)
Nov 18, 2015 65.17 65.90 64.67 65.85 1,059,883 +1.26(+1.95%)
Nov 17, 2015 65.00 65.14 64.34 64.59 846,235 -0.13(-0.20%)
Nov 16, 2015 63.99 64.88 63.59 64.72 778,030 +1.03(+1.62%)
Nov 13, 2015 64.63 65.02 63.66 63.69 650,615 -0.99(-1.53%)
Nov 12, 2015 64.50 65.10 64.25 64.68 1,038,310 -0.33(-0.51%)
Nov 11, 2015 63.58 65.07 63.34 65.01 747,618 +1.68(+2.65%)
Nov 10, 2015 63.62 63.79 62.77 63.33 839,542 -0.35(-0.55%)
Nov 09, 2015 64.22 64.24 63.02 63.68 783,379 -0.59(-0.92%)
Nov 06, 2015 64.08 64.54 63.27 64.27 855,976 +0.11(+0.17%)
Nov 05, 2015 63.98 64.50 63.67 64.16 1,010,555 -0.54(-0.83%)
Nov 04, 2015 64.46 65.36 64.46 64.70 1,181,883 -0.63(-0.96%)
Nov 03, 2015 66.50 66.50 65.15 65.33 877,326 -1.42(-2.13%)
Nov 02, 2015 65.18 66.84 64.90 66.75 936,936 +1.58(+2.42%)
Oct 30, 2015 64.59 65.66 63.96 65.17 1,029,526 +0.66(+1.02%)
Oct 29, 2015 67.50 67.50 62.64 64.51 1,801,643 -0.69(-1.06%)
Oct 28, 2015 64.58 65.34 63.61 65.20 1,158,031 +0.70(+1.09%)
Oct 27, 2015 63.81 64.50 63.74 64.50 1,020,539 +0.43(+0.67%)
Oct 26, 2015 63.77 64.12 63.15 64.07 436,537 +0.34(+0.53%)
Oct 23, 2015 64.38 64.43 63.60 63.73 1,077,075 -0.27(-0.42%)
Oct 22, 2015 61.52 64.38 61.40 64.00 1,248,327 +2.73(+4.46%)
Oct 21, 2015 62.34 62.49 61.09 61.27 384,323 -0.72(-1.16%)
Oct 20, 2015 59.94 62.90 59.94 61.99 924,527 +2.01(+3.35%)
Oct 19, 2015 60.03 60.31 59.44 59.98 513,474 -0.34(-0.56%)
Oct 16, 2015 60.59 60.95 60.11 60.32 697,007 -0.02(-0.03%)
Oct 15, 2015 59.22 60.61 58.73 60.34 745,757 +1.51(+2.57%)
Oct 14, 2015 58.81 59.30 58.26 58.83 630,196 -0.03(-0.05%)
Oct 13, 2015 58.90 59.52 58.33 58.86 531,932 -0.28(-0.47%)
Oct 12, 2015 59.69 59.89 58.99 59.14 421,309 -0.53(-0.89%)
Oct 09, 2015 59.81 60.43 59.39 59.67 501,433 -0.07(-0.12%)
Oct 08, 2015 59.39 59.88 58.89 59.74 518,575 +0.10(+0.17%)
Oct 07, 2015 58.87 59.69 58.78 59.64 618,764 +0.99(+1.69%)
Oct 06, 2015 59.15 59.68 58.36 58.65 600,683 -0.36(-0.61%)
Oct 05, 2015 58.45 59.65 58.41 59.01 514,921 +0.93(+1.60%)
Oct 02, 2015 57.98 58.10 57.05 58.08 693,271 -0.48(-0.82%)
Oct 01, 2015 57.95 58.58 57.07 58.56 704,807 +0.90(+1.56%)
Sep 30, 2015 56.52 57.74 56.31 57.66 575,280 +1.59(+2.84%)
Sep 29, 2015 57.23 57.41 55.62 56.07 639,436 -1.19(-2.08%)
Sep 28, 2015 59.38 59.38 56.75 57.26 695,809 -2.38(-3.99%)
Sep 25, 2015 60.53 60.60 59.52 59.64 570,331 -0.54(-0.90%)
Sep 24, 2015 60.10 60.30 59.45 60.18 304,782 -0.41(-0.68%)
Sep 23, 2015 60.60 60.67 60.06 60.59 474,623 +0.22(+0.36%)
Sep 22, 2015 61.07 61.26 60.13 60.37 394,255 -1.35(-2.19%)
Sep 21, 2015 61.45 61.93 61.13 61.72 396,968 +0.60(+0.98%)
Sep 18, 2015 61.40 61.98 61.00 61.12 761,801 -0.92(-1.48%)
Sep 17, 2015 61.71 62.82 61.47 62.04 550,691 +0.23(+0.37%)
Sep 16, 2015 61.49 62.06 61.08 61.81 422,674 +0.17(+0.28%)
Sep 15, 2015 60.93 61.81 60.54 61.64 397,985 +0.92(+1.52%)
Sep 14, 2015 60.44 60.76 60.16 60.72 385,083 +0.09(+0.15%)
Sep 11, 2015 59.92 60.67 59.58 60.63 271,585 +0.33(+0.55%)
Sep 10, 2015 60.08 60.77 59.59 60.30 426,233 +0.10(+0.17%)
Sep 09, 2015 60.83 61.19 60.08 60.20 613,490 -0.16(-0.27%)
Sep 08, 2015 59.69 60.39 59.11 60.36 301,194 +1.64(+2.79%)
Sep 04, 2015 59.05 58.72 58.72 58.72 421,400 -1.07(-1.79%)
Sep 03, 2015 59.41 60.45 58.53 59.79 569,203 +0.47(+0.79%)
Sep 02, 2015 59.22 59.32 58.34 59.32 346,106 +0.76(+1.30%)
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.