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 (%)
Jul 31, 2015 57.74 57.98 57.18 57.32 713,898 +0.02(+0.03%)
Jul 30, 2015 57.94 59.89 55.82 57.31 1,535,526 -0.50(-0.86%)
Jul 29, 2015 56.73 57.90 56.73 57.80 889,034 +1.23(+2.18%)
Jul 28, 2015 55.60 56.99 55.50 56.57 1,066,557 +1.08(+1.94%)
Jul 27, 2015 55.43 55.82 54.96 55.49 1,166,331 -0.21(-0.37%)
Jul 24, 2015 55.59 56.09 55.36 55.70 803,257 +0.32(+0.57%)
Jul 23, 2015 55.64 56.04 55.26 55.38 631,875 +0.01(+0.02%)
Jul 22, 2015 55.09 55.75 55.02 55.37 415,129 +0.23(+0.41%)
Jul 21, 2015 55.85 55.97 55.01 55.15 392,053 -0.77(-1.38%)
Jul 20, 2015 55.68 56.03 55.45 55.92 341,113 +0.25(+0.46%)
Jul 17, 2015 55.39 56.16 55.39 55.67 867,949 +0.11(+0.20%)
Jul 16, 2015 55.48 55.69 55.28 55.56 374,524 +0.34(+0.62%)
Jul 15, 2015 55.66 56.08 54.95 55.21 499,698 -0.57(-1.02%)
Jul 14, 2015 55.33 55.88 55.08 55.78 399,041 +0.48(+0.87%)
Jul 13, 2015 55.08 55.37 54.76 55.30 678,514 +0.65(+1.19%)
Jul 10, 2015 54.25 54.80 54.09 54.65 831,363 +0.98(+1.82%)
Jul 09, 2015 53.72 54.09 53.58 53.67 654,057 +0.64(+1.21%)
Jul 08, 2015 53.76 53.90 52.98 53.03 526,254 -1.06(-1.96%)
Jul 07, 2015 54.16 54.16 53.21 54.09 966,520 +0.08(+0.15%)
Jul 06, 2015 53.93 54.52 53.58 54.01 376,412 -0.19(-0.35%)
Jul 02, 2015 54.86 54.20 54.20 54.20 340,227 -0.40(-0.73%)
Jul 01, 2015 55.07 55.14 54.48 54.60 675,424 +0.06(+0.12%)
Jun 30, 2015 54.85 55.33 54.41 54.53 681,466 +0.22(+0.40%)
Jun 29, 2015 55.77 55.89 54.22 54.31 580,324 -1.57(-2.81%)
Jun 26, 2015 56.05 56.25 55.79 55.88 283,366 -0.09(-0.16%)
Jun 25, 2015 56.26 56.79 55.89 55.97 253,283 -0.29(-0.52%)
Jun 24, 2015 56.47 56.94 56.01 56.26 561,687 -0.03(-0.05%)
Jun 23, 2015 56.24 56.74 56.01 56.29 469,718 +0.00(+0.00%)
Jun 22, 2015 56.22 56.64 55.96 56.29 303,911 +0.37(+0.66%)
Jun 19, 2015 55.65 56.23 55.35 55.92 713,508 +0.24(+0.42%)
Jun 18, 2015 55.56 56.15 55.42 55.68 370,414 +0.22(+0.39%)
Jun 17, 2015 55.15 55.53 54.60 55.47 388,680 +0.51(+0.92%)
Jun 16, 2015 54.98 55.29 54.67 54.96 353,477 -0.23(-0.41%)
Jun 15, 2015 55.18 55.40 54.70 55.18 475,638 -0.22(-0.39%)
Jun 12, 2015 55.79 56.19 55.28 55.40 305,669 -0.50(-0.89%)
Jun 11, 2015 56.05 56.44 55.79 55.90 380,371 +0.03(+0.05%)
Jun 10, 2015 55.33 56.16 55.33 55.87 370,567 +0.61(+1.10%)
Jun 09, 2015 55.62 55.62 55.07 55.27 458,022 -0.41(-0.73%)
Jun 08, 2015 55.97 56.30 55.67 55.67 259,157 -0.45(-0.81%)
Jun 05, 2015 55.90 56.25 55.41 56.13 346,605 +0.06(+0.11%)
Jun 04, 2015 56.44 56.82 55.98 56.06 248,057 -0.89(-1.56%)
Jun 03, 2015 56.55 57.16 56.04 56.95 505,457 +0.38(+0.67%)
Jun 02, 2015 56.22 56.85 55.94 56.57 299,587 +0.32(+0.56%)
Jun 01, 2015 56.64 56.62 56.12 56.25 394,971 -0.36(-0.64%)
May 29, 2015 56.23 57.10 56.10 56.62 745,419 +0.45(+0.81%)
May 28, 2015 55.86 56.19 55.64 56.16 416,148 +0.11(+0.19%)
May 27, 2015 55.60 56.15 55.25 56.05 315,658 +0.84(+1.53%)
May 26, 2015 55.51 55.65 55.00 55.21 414,212 -0.34(-0.60%)
May 22, 2015 55.67 55.55 55.55 55.55 278,689 -0.13(-0.23%)
May 21, 2015 55.96 56.01 55.48 55.67 639,554 -0.13(-0.23%)
May 20, 2015 56.24 56.24 55.67 55.80 530,120 -0.26(-0.47%)
May 19, 2015 56.31 57.12 56.03 56.06 602,639 -0.05(-0.10%)
May 18, 2015 56.05 56.33 55.83 56.12 762,541 +0.09(+0.16%)
May 15, 2015 56.06 56.25 55.69 56.03 982,276 -0.07(-0.13%)
May 14, 2015 56.40 56.40 56.00 56.10 648,370 +0.12(+0.21%)
May 13, 2015 55.99 56.48 55.86 55.98 685,130 -0.04(-0.06%)
May 12, 2015 57.01 57.19 55.81 56.02 623,303 -1.27(-2.22%)
May 11, 2015 56.55 57.51 56.55 57.29 1,507,930 +0.73(+1.28%)
May 08, 2015 56.22 56.70 55.91 56.56 964,367 +0.81(+1.45%)
May 07, 2015 55.37 56.22 55.15 55.76 1,371,441 +0.19(+0.34%)
May 06, 2015 55.89 56.08 55.25 55.57 587,347 -0.20(-0.36%)
May 05, 2015 56.15 56.54 55.63 55.76 636,437 -0.68(-1.20%)
May 04, 2015 55.40 56.54 55.40 56.44 741,375 +0.73(+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.