Skip to main content

Allegion Plc (NY: ALLE )

134.83 +0.59 (+0.44%)
Streaming Delayed Price Updated: 12:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 67.61 67.77 66.50 66.54 839,132 -0.93(-1.37%)
Feb 27, 2017 67.75 68.02 67.40 67.46 619,878 -0.32(-0.47%)
Feb 24, 2017 67.42 67.80 67.16 67.78 551,144 +0.00(+0.00%)
Feb 23, 2017 68.23 68.29 67.44 67.78 590,958 -0.10(-0.15%)
Feb 22, 2017 68.12 68.75 67.75 67.89 689,182 -0.41(-0.60%)
Feb 21, 2017 67.10 68.44 67.08 68.30 1,222,322 +1.14(+1.69%)
Feb 17, 2017 67.16 67.16 67.16 0 +0.31(+0.47%)
Feb 16, 2017 65.91 67.01 65.91 66.85 1,164,324 +1.01(+1.53%)
Feb 15, 2017 64.93 65.99 64.93 65.84 1,241,726 +0.69(+1.06%)
Feb 14, 2017 65.40 65.58 64.94 65.15 758,765 -0.34(-0.52%)
Feb 13, 2017 66.18 66.44 65.25 65.49 613,239 -0.43(-0.65%)
Feb 10, 2017 65.81 66.33 65.54 65.92 1,199,334 +0.17(+0.26%)
Feb 09, 2017 62.05 66.00 61.43 65.75 2,713,341 +3.79(+6.11%)
Feb 08, 2017 61.43 62.15 61.16 61.96 1,006,637 +0.53(+0.87%)
Feb 07, 2017 61.64 62.10 61.24 61.43 952,407 -0.29(-0.48%)
Feb 06, 2017 61.52 61.73 61.00 61.73 683,622 +0.01(+0.01%)
Feb 03, 2017 61.07 61.77 60.68 61.72 1,036,908 +1.57(+2.61%)
Feb 02, 2017 60.12 60.27 59.64 60.15 1,082,355 -0.29(-0.49%)
Feb 01, 2017 60.44 61.51 59.92 60.44 747,690 +0.25(+0.41%)
Jan 31, 2017 60.20 60.26 59.34 60.20 648,426 -0.16(-0.26%)
Jan 30, 2017 60.52 60.55 59.42 60.35 773,806 -0.62(-1.02%)
Jan 27, 2017 60.64 61.06 60.47 60.97 491,698 +0.52(+0.86%)
Jan 26, 2017 61.05 61.37 60.18 60.45 882,058 -0.60(-0.98%)
Jan 25, 2017 61.41 62.83 60.55 61.05 912,028 +0.16(+0.27%)
Jan 24, 2017 59.87 61.30 59.87 60.88 828,728 +1.24(+2.07%)
Jan 23, 2017 59.43 60.30 59.35 59.65 905,283 -0.08(-0.14%)
Jan 20, 2017 60.99 60.99 59.23 59.73 1,105,141 -1.30(-2.13%)
Jan 19, 2017 61.08 61.71 60.91 61.03 785,536 +0.09(+0.15%)
Jan 18, 2017 60.44 61.08 60.33 60.94 656,222 +0.56(+0.93%)
Jan 17, 2017 59.70 60.59 59.52 60.38 713,181 +0.34(+0.56%)
Jan 13, 2017 60.04 60.04 60.04 0 -0.57(-0.94%)
Jan 12, 2017 59.88 60.69 59.70 60.61 804,805 +0.39(+0.64%)
Jan 11, 2017 59.36 60.25 59.02 60.22 974,396 +1.10(+1.86%)
Jan 10, 2017 59.68 59.83 58.49 59.12 1,970,381 -0.84(-1.41%)
Jan 09, 2017 60.17 60.40 59.76 59.97 927,981 -0.43(-0.71%)
Jan 06, 2017 60.85 61.09 60.31 60.40 1,351,318 -0.37(-0.60%)
Jan 05, 2017 60.11 60.82 59.88 60.76 882,435 +0.33(+0.55%)
Jan 04, 2017 59.29 60.70 59.29 60.43 1,046,835 +1.13(+1.90%)
Jan 03, 2017 59.25 59.68 58.58 59.31 752,532 +0.64(+1.09%)
Dec 30, 2016 58.66 58.66 58.66 0 -0.71(-1.19%)
Dec 29, 2016 59.46 59.73 59.06 59.37 362,386 -0.03(-0.05%)
Dec 28, 2016 60.09 60.41 59.36 59.40 394,520 -0.68(-1.13%)
Dec 27, 2016 59.99 60.18 59.73 60.08 189,364 +0.14(+0.23%)
Dec 23, 2016 59.94 59.94 59.94 0 +0.13(+0.21%)
Dec 22, 2016 59.99 60.30 59.67 59.81 601,281 -0.27(-0.46%)
Dec 21, 2016 59.96 60.23 59.54 60.09 610,065 +0.20(+0.34%)
Dec 20, 2016 59.64 59.91 59.53 59.88 510,729 +0.39(+0.65%)
Dec 19, 2016 59.10 60.15 58.94 59.50 559,820 +0.63(+1.07%)
Dec 16, 2016 59.68 59.98 58.77 58.87 1,384,367 -0.62(-1.05%)
Dec 15, 2016 60.01 60.36 59.38 59.49 845,403 -0.50(-0.83%)
Dec 14, 2016 60.20 60.66 59.90 59.98 840,171 -0.19(-0.32%)
Dec 13, 2016 59.71 60.42 59.61 60.18 839,243 +0.60(+1.00%)
Dec 12, 2016 60.09 60.19 59.08 59.58 719,782 -0.51(-0.85%)
Dec 09, 2016 59.90 60.19 59.63 60.09 449,621 +0.27(+0.46%)
Dec 08, 2016 60.05 60.44 59.74 59.82 789,453 -0.37(-0.61%)
Dec 07, 2016 59.59 60.34 59.32 60.18 1,195,434 +0.71(+1.20%)
Dec 06, 2016 59.19 59.57 58.86 59.47 934,038 +0.36(+0.60%)
Dec 05, 2016 59.65 59.69 58.98 59.11 863,311 -0.24(-0.40%)
Dec 02, 2016 59.86 60.09 59.27 59.35 679,090 -0.54(-0.90%)
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.