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 (%)
Oct 30, 2015 58.65 59.62 58.07 59.17 1,133,868 +0.60(+1.02%)
Oct 29, 2015 61.29 61.29 56.88 58.57 1,984,240 -0.63(-1.06%)
Oct 28, 2015 58.64 59.33 57.76 59.20 1,275,397 +0.64(+1.09%)
Oct 27, 2015 57.94 58.56 57.87 58.56 1,123,971 +0.39(+0.67%)
Oct 26, 2015 57.90 58.22 57.34 58.17 480,780 +0.31(+0.53%)
Oct 23, 2015 58.46 58.50 57.75 57.87 1,186,237 -0.25(-0.42%)
Oct 22, 2015 55.86 58.46 55.75 58.11 1,374,845 +2.48(+4.46%)
Oct 21, 2015 56.60 56.74 55.47 55.63 423,274 -0.65(-1.16%)
Oct 20, 2015 54.42 57.11 54.42 56.29 1,018,228 +1.83(+3.35%)
Oct 19, 2015 54.51 54.76 53.97 54.46 565,514 -0.31(-0.56%)
Oct 16, 2015 55.01 55.34 54.58 54.77 767,648 -0.02(-0.03%)
Oct 15, 2015 53.77 55.03 53.33 54.79 821,339 +1.37(+2.57%)
Oct 14, 2015 53.40 53.84 52.90 53.42 694,066 -0.03(-0.05%)
Oct 13, 2015 53.48 54.04 52.96 53.44 585,843 -0.25(-0.47%)
Oct 12, 2015 54.20 54.38 53.56 53.70 464,008 -0.48(-0.89%)
Oct 09, 2015 54.31 54.87 53.92 54.18 552,253 -0.06(-0.12%)
Oct 08, 2015 53.92 54.37 53.47 54.24 571,132 +0.09(+0.17%)
Oct 07, 2015 53.45 54.20 53.37 54.15 681,475 +0.90(+1.69%)
Oct 06, 2015 53.71 54.19 52.99 53.25 661,562 -0.33(-0.61%)
Oct 05, 2015 53.07 54.16 53.03 53.58 567,108 +0.84(+1.60%)
Oct 02, 2015 52.64 52.76 51.80 52.74 763,534 -0.44(-0.82%)
Oct 01, 2015 52.62 53.19 51.82 53.17 776,239 +0.82(+1.56%)
Sep 30, 2015 51.32 52.43 51.13 52.35 633,584 +1.44(+2.84%)
Sep 29, 2015 51.96 52.13 50.50 50.91 704,243 -1.08(-2.08%)
Sep 28, 2015 53.92 53.92 51.53 51.99 766,329 -2.16(-3.99%)
Sep 25, 2015 54.96 55.02 54.04 54.15 628,134 -0.49(-0.90%)
Sep 24, 2015 54.57 54.75 53.98 54.64 335,671 -0.37(-0.68%)
Sep 23, 2015 55.02 55.09 54.53 55.01 522,726 +0.20(+0.36%)
Sep 22, 2015 55.45 55.62 54.60 54.81 434,212 -1.23(-2.19%)
Sep 21, 2015 55.80 56.23 55.50 56.04 437,200 +0.54(+0.98%)
Sep 18, 2015 55.75 56.28 55.39 55.50 839,009 -0.84(-1.48%)
Sep 17, 2015 56.03 57.04 55.81 56.33 606,503 +0.21(+0.37%)
Sep 16, 2015 55.83 56.35 55.46 56.12 465,512 +0.15(+0.28%)
Sep 15, 2015 55.32 56.12 54.97 55.97 438,320 +0.84(+1.52%)
Sep 14, 2015 54.88 55.17 54.62 55.13 424,111 +0.17(+0.31%)
Sep 11, 2015 54.32 55.00 54.01 54.96 299,604 +0.30(+0.55%)
Sep 10, 2015 54.46 55.09 54.02 54.66 470,207 +0.09(+0.17%)
Sep 09, 2015 55.14 55.47 54.46 54.57 676,783 -0.15(-0.27%)
Sep 08, 2015 54.11 54.74 53.58 54.72 332,268 +1.49(+2.79%)
Sep 04, 2015 53.53 53.23 53.23 53.23 464,875 -0.97(-1.79%)
Sep 03, 2015 53.85 54.80 53.06 54.20 627,927 +0.43(+0.79%)
Sep 02, 2015 53.68 53.77 52.88 53.77 381,813 +0.69(+1.30%)
Sep 01, 2015 51.82 53.28 51.82 53.08 833,683 -0.95(-1.76%)
Aug 31, 2015 54.35 54.59 53.79 54.04 441,639 -0.60(-1.10%)
Aug 28, 2015 54.82 55.11 54.16 54.63 683,218 -0.22(-0.40%)
Aug 27, 2015 53.93 55.10 53.64 54.85 750,284 +1.35(+2.52%)
Aug 26, 2015 52.84 53.56 51.78 53.50 1,087,757 +1.88(+3.63%)
Aug 25, 2015 54.16 54.31 51.56 51.62 1,028,217 -1.46(-2.75%)
Aug 24, 2015 51.56 53.86 49.26 53.08 1,531,006 -1.65(-3.01%)
Aug 21, 2015 56.34 56.34 54.72 54.73 517,859 -2.01(-3.55%)
Aug 20, 2015 57.61 57.69 56.71 56.75 736,222 -1.48(-2.54%)
Aug 19, 2015 58.06 58.40 57.71 58.22 506,549 -0.31(-0.53%)
Aug 18, 2015 58.62 58.79 57.33 58.53 699,479 -0.10(-0.17%)
Aug 17, 2015 57.62 58.65 57.09 58.63 491,159 +0.98(+1.70%)
Aug 14, 2015 57.33 57.68 57.15 57.65 174,066 +0.28(+0.49%)
Aug 13, 2015 57.06 57.53 56.72 57.37 358,748 +0.20(+0.35%)
Aug 12, 2015 56.93 57.18 56.11 57.17 443,013 -0.08(-0.14%)
Aug 11, 2015 57.00 57.28 56.85 57.25 353,516 -0.20(-0.35%)
Aug 10, 2015 57.15 57.59 57.01 57.45 336,764 +0.64(+1.13%)
Aug 07, 2015 56.42 56.84 56.07 56.81 439,315 +0.34(+0.61%)
Aug 06, 2015 57.01 57.04 56.12 56.46 472,741 -0.53(-0.94%)
Aug 05, 2015 57.39 57.71 56.73 57.00 607,928 +0.23(+0.40%)
Aug 04, 2015 56.93 57.16 56.60 56.77 473,963 -0.05(-0.10%)
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.