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 (%)
Feb 29, 2016 58.14 58.44 57.25 57.31 1,239,897 -0.80(-1.38%)
Feb 26, 2016 58.22 58.67 57.43 58.11 823,199 +0.07(+0.13%)
Feb 25, 2016 57.05 58.10 55.12 58.04 1,002,699 +1.06(+1.87%)
Feb 24, 2016 54.99 57.10 54.59 56.97 1,115,540 +1.38(+2.49%)
Feb 23, 2016 55.31 56.40 55.06 55.59 816,738 +0.04(+0.07%)
Feb 22, 2016 53.45 55.88 53.71 55.55 1,086,687 +2.10(+3.93%)
Feb 19, 2016 53.21 53.49 53.21 53.45 2,732,897 +0.15(+0.29%)
Feb 18, 2016 53.75 54.03 53.11 53.30 1,085,410 -0.20(-0.37%)
Feb 17, 2016 53.58 54.17 53.15 53.50 1,304,173 +0.28(+0.53%)
Feb 16, 2016 53.11 53.50 51.74 53.21 1,294,528 +0.91(+1.74%)
Feb 12, 2016 52.84 52.30 52.30 52.30 2,054,742 +0.69(+1.34%)
Feb 11, 2016 51.11 53.46 49.53 51.61 2,793,110 +1.72(+3.45%)
Feb 10, 2016 49.86 51.41 49.49 49.89 1,369,596 +0.52(+1.05%)
Feb 09, 2016 48.51 49.99 48.38 49.38 1,567,307 +0.46(+0.95%)
Feb 08, 2016 50.38 50.83 48.17 48.91 2,375,596 -2.27(-4.44%)
Feb 05, 2016 54.42 54.90 50.95 51.19 1,788,843 -3.21(-5.90%)
Feb 04, 2016 53.96 55.46 53.87 54.40 596,719 +0.38(+0.71%)
Feb 03, 2016 54.02 54.12 52.49 54.02 986,745 +0.59(+1.11%)
Feb 02, 2016 54.53 54.53 53.04 53.42 1,338,237 -1.56(-2.85%)
Feb 01, 2016 54.58 54.58 54.15 54.99 1,080,334 -0.10(-0.18%)
Jan 29, 2016 54.15 55.17 53.82 55.09 744,985 +1.22(+2.26%)
Jan 28, 2016 54.63 54.73 53.45 53.87 734,490 -0.46(-0.85%)
Jan 27, 2016 54.29 55.10 54.01 54.33 783,033 -0.19(-0.35%)
Jan 26, 2016 53.71 54.69 53.46 54.52 701,419 +0.68(+1.27%)
Jan 25, 2016 54.30 54.90 53.51 53.84 1,225,375 -0.70(-1.28%)
Jan 22, 2016 52.90 54.69 52.88 54.54 1,194,900 +2.50(+4.81%)
Jan 21, 2016 52.25 52.55 50.72 52.04 1,267,025 -0.18(-0.35%)
Jan 20, 2016 52.35 52.80 50.51 52.22 1,489,806 -0.55(-1.03%)
Jan 19, 2016 54.62 54.77 52.10 52.77 1,099,349 -0.61(-1.14%)
Jan 15, 2016 54.96 53.38 53.38 53.38 1,353,815 -1.41(-2.57%)
Jan 14, 2016 54.40 55.43 53.71 54.79 1,021,663 +1.29(+2.41%)
Jan 13, 2016 55.06 55.21 53.36 53.50 564,339 -1.18(-2.16%)
Jan 12, 2016 54.54 54.97 53.97 54.68 573,337 +0.56(+1.04%)
Jan 11, 2016 54.60 54.98 53.65 54.12 618,551 -0.25(-0.47%)
Jan 08, 2016 55.76 56.13 54.23 54.37 742,850 -1.08(-1.95%)
Jan 07, 2016 56.06 56.66 55.26 55.45 675,103 -1.65(-2.88%)
Jan 06, 2016 57.87 58.06 56.75 57.10 555,690 -1.54(-2.62%)
Jan 05, 2016 58.74 59.49 58.31 58.64 577,852 -0.06(-0.11%)
Jan 04, 2016 59.02 59.02 57.66 58.70 928,966 -1.26(-2.11%)
Dec 31, 2015 60.27 59.96 59.96 59.96 341,779 -0.63(-1.04%)
Dec 30, 2015 60.67 61.03 60.45 60.59 340,728 -0.32(-0.52%)
Dec 29, 2015 60.98 61.44 60.56 60.91 522,631 +0.59(+0.98%)
Dec 28, 2015 59.54 60.39 59.24 60.32 334,199 +0.64(+1.07%)
Dec 24, 2015 59.89 59.68 59.68 59.68 125,542 -0.19(-0.32%)
Dec 23, 2015 59.63 59.98 59.35 59.87 344,562 +0.59(+1.00%)
Dec 22, 2015 59.19 59.31 58.60 59.28 488,019 +0.37(+0.63%)
Dec 21, 2015 59.13 59.57 58.56 58.91 505,023 +0.10(+0.17%)
Dec 18, 2015 59.48 59.62 58.18 58.81 1,769,766 -0.88(-1.48%)
Dec 17, 2015 60.47 60.47 59.67 59.69 644,589 -0.76(-1.26%)
Dec 16, 2015 60.01 60.64 59.51 60.46 671,877 +0.94(+1.57%)
Dec 15, 2015 59.32 59.79 59.08 59.52 639,847 +0.47(+0.80%)
Dec 14, 2015 58.70 59.10 57.89 59.05 893,207 +0.38(+0.65%)
Dec 11, 2015 58.80 59.44 58.52 58.66 570,578 -0.73(-1.22%)
Dec 10, 2015 59.20 59.87 59.02 59.39 628,879 +0.19(+0.32%)
Dec 09, 2015 59.16 60.28 59.01 59.20 635,864 -0.61(-1.02%)
Dec 08, 2015 59.62 60.40 59.42 59.81 511,844 -0.49(-0.81%)
Dec 07, 2015 60.83 60.99 60.27 60.30 588,802 -0.66(-1.09%)
Dec 04, 2015 60.26 61.29 59.84 60.96 727,475 +0.93(+1.54%)
Dec 03, 2015 61.22 61.22 59.41 60.03 636,626 -1.10(-1.80%)
Dec 02, 2015 61.67 61.83 60.88 61.13 709,025 -0.65(-1.06%)
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.