Skip to main content

Allegion Plc (NY: ALLE )

143.75 +0.33 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 58.67 59.64 58.10 59.19 1,133,458 +0.60(+1.02%)
Oct 29, 2015 61.31 61.31 56.90 58.59 1,983,522 -0.63(-1.06%)
Oct 28, 2015 58.66 59.35 57.78 59.22 1,274,936 +0.64(+1.09%)
Oct 27, 2015 57.96 58.59 57.89 58.59 1,123,564 +0.39(+0.67%)
Oct 26, 2015 57.92 58.24 57.36 58.20 480,606 +0.31(+0.53%)
Oct 23, 2015 58.48 58.52 57.77 57.89 1,185,807 -0.25(-0.42%)
Oct 22, 2015 55.88 58.48 55.77 58.13 1,374,347 +2.48(+4.46%)
Oct 21, 2015 56.62 56.76 55.49 55.65 423,121 -0.65(-1.16%)
Oct 20, 2015 54.44 57.13 54.44 56.31 1,017,859 +1.83(+3.35%)
Oct 19, 2015 54.53 54.78 53.99 54.48 565,310 -0.31(-0.56%)
Oct 16, 2015 55.03 55.36 54.60 54.79 767,371 -0.02(-0.03%)
Oct 15, 2015 53.79 55.05 53.34 54.81 821,042 +1.37(+2.57%)
Oct 14, 2015 53.42 53.86 52.92 53.44 693,815 -0.03(-0.05%)
Oct 13, 2015 53.50 54.06 52.98 53.46 585,631 -0.25(-0.47%)
Oct 12, 2015 54.22 54.40 53.58 53.72 463,840 -0.48(-0.89%)
Oct 09, 2015 54.33 54.89 53.94 54.20 552,053 -0.06(-0.12%)
Oct 08, 2015 53.94 54.39 53.49 54.26 570,926 +0.09(+0.17%)
Oct 07, 2015 53.47 54.22 53.39 54.17 681,229 +0.90(+1.69%)
Oct 06, 2015 53.73 54.21 53.01 53.27 661,323 -0.33(-0.61%)
Oct 05, 2015 53.09 54.18 53.05 53.60 566,903 +0.84(+1.60%)
Oct 02, 2015 52.66 52.77 51.82 52.75 763,258 -0.44(-0.82%)
Oct 01, 2015 52.64 53.21 51.84 53.19 775,958 +0.82(+1.56%)
Sep 30, 2015 51.34 52.45 51.15 52.37 633,355 +1.44(+2.84%)
Sep 29, 2015 51.98 52.15 50.52 50.93 703,988 -1.08(-2.08%)
Sep 28, 2015 53.94 53.94 51.55 52.01 766,052 -2.16(-3.99%)
Sep 25, 2015 54.98 55.04 54.06 54.17 627,907 -0.49(-0.90%)
Sep 24, 2015 54.59 54.77 54.00 54.66 335,550 -0.37(-0.68%)
Sep 23, 2015 55.04 55.11 54.55 55.03 522,537 +0.20(+0.36%)
Sep 22, 2015 55.47 55.64 54.62 54.83 434,055 -1.23(-2.19%)
Sep 21, 2015 55.82 56.25 55.52 56.06 437,042 +0.55(+0.98%)
Sep 18, 2015 55.77 56.30 55.41 55.52 838,706 -0.84(-1.48%)
Sep 17, 2015 56.05 57.06 55.83 56.35 606,284 +0.21(+0.37%)
Sep 16, 2015 55.85 56.37 55.48 56.14 465,343 +0.15(+0.28%)
Sep 15, 2015 55.34 56.14 54.99 55.99 438,162 +0.84(+1.52%)
Sep 14, 2015 54.90 55.19 54.64 55.15 423,957 +0.17(+0.31%)
Sep 11, 2015 54.34 55.02 54.03 54.98 299,496 +0.30(+0.55%)
Sep 10, 2015 54.48 55.11 54.04 54.68 470,037 +0.09(+0.17%)
Sep 09, 2015 55.16 55.49 54.48 54.59 676,538 -0.15(-0.27%)
Sep 08, 2015 54.13 54.76 53.60 54.73 332,147 +1.49(+2.79%)
Sep 04, 2015 53.55 53.25 53.25 53.25 464,707 -0.97(-1.79%)
Sep 03, 2015 53.87 54.82 53.08 54.22 627,700 +0.43(+0.79%)
Sep 02, 2015 53.70 53.79 52.90 53.79 381,675 +0.69(+1.30%)
Sep 01, 2015 51.84 53.30 51.84 53.10 833,381 -0.95(-1.76%)
Aug 31, 2015 54.37 54.61 53.81 54.05 441,479 -0.60(-1.10%)
Aug 28, 2015 54.84 55.13 54.18 54.65 682,971 -0.22(-0.40%)
Aug 27, 2015 53.95 55.12 53.66 54.87 750,013 +1.35(+2.52%)
Aug 26, 2015 52.86 53.58 51.80 53.52 1,087,364 +1.88(+3.63%)
Aug 25, 2015 54.18 54.33 51.58 51.64 1,027,845 -1.46(-2.75%)
Aug 24, 2015 51.58 53.88 49.28 53.10 1,530,453 -1.65(-3.01%)
Aug 21, 2015 56.36 56.36 54.74 54.75 517,672 -2.01(-3.55%)
Aug 20, 2015 57.63 57.71 56.73 56.77 735,956 -1.48(-2.54%)
Aug 19, 2015 58.08 58.42 57.73 58.24 506,365 -0.31(-0.53%)
Aug 18, 2015 58.64 58.82 57.35 58.55 699,226 -0.10(-0.17%)
Aug 17, 2015 57.64 58.67 57.11 58.65 490,982 +0.98(+1.70%)
Aug 14, 2015 57.36 57.70 57.17 57.67 174,004 +0.28(+0.49%)
Aug 13, 2015 57.08 57.55 56.74 57.39 358,618 +0.20(+0.35%)
Aug 12, 2015 56.95 57.20 56.13 57.19 442,852 -0.08(-0.14%)
Aug 11, 2015 57.02 57.30 56.87 57.27 353,388 -0.20(-0.35%)
Aug 10, 2015 57.17 57.61 57.03 57.47 336,642 +0.64(+1.13%)
Aug 07, 2015 56.44 56.86 56.09 56.83 439,156 +0.34(+0.61%)
Aug 06, 2015 57.03 57.07 56.14 56.48 472,570 -0.54(-0.94%)
Aug 05, 2015 57.41 57.73 56.75 57.02 607,708 +0.23(+0.40%)
Aug 04, 2015 56.95 57.18 56.62 56.79 473,792 -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.