Allegion Plc (NY: ALLE )

114.41 USD -1.87 (-1.61%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 91.95 92.81 90.99 91.59 1,124,500 -0.16(-0.17%)
Nov 29, 2018 91.73 92.89 90.95 91.75 740,111 -0.45(-0.49%)
Nov 28, 2018 90.32 92.89 90.14 92.20 783,681 +1.95(+2.16%)
Nov 27, 2018 89.46 90.64 89.19 90.25 625,260 +0.48(+0.53%)
Nov 26, 2018 90.00 90.15 89.18 89.77 969,872 +0.66(+0.74%)
Nov 23, 2018 89.51 89.97 88.60 89.11 283,600 -0.69(-0.77%)
Nov 21, 2018 89.80 89.80 89.80 0 +1.05(+1.18%)
Nov 20, 2018 88.75 89.68 88.29 88.75 595,193 -0.69(-0.77%)
Nov 19, 2018 89.19 89.93 88.98 89.44 696,740 +0.17(+0.19%)
Nov 16, 2018 88.06 89.66 87.72 89.27 558,700 +0.81(+0.92%)
Nov 15, 2018 86.54 89.54 86.29 88.46 792,834 +1.35(+1.55%)
Nov 14, 2018 89.37 89.78 86.43 87.11 682,397 -1.76(-1.98%)
Nov 13, 2018 89.04 90.64 88.74 88.87 664,276 +0.28(+0.32%)
Nov 12, 2018 89.43 89.61 88.38 88.59 351,080 -0.80(-0.89%)
Nov 09, 2018 90.05 90.50 88.87 89.39 505,100 -1.03(-1.14%)
Nov 08, 2018 89.78 90.69 89.31 90.42 435,551 +0.65(+0.72%)
Nov 07, 2018 89.82 89.99 88.44 89.77 480,214 +0.66(+0.74%)
Nov 06, 2018 88.35 89.43 87.78 89.11 319,663 +0.51(+0.58%)
Nov 05, 2018 88.49 89.22 87.91 88.60 628,214 +0.46(+0.52%)
Nov 02, 2018 88.18 89.00 87.37 88.14 689,200 +0.73(+0.84%)
Nov 01, 2018 86.14 88.12 85.99 87.41 1,096,559 +1.68(+1.96%)
Oct 31, 2018 85.46 86.71 85.46 85.73 712,782 +1.13(+1.34%)
Oct 30, 2018 81.75 84.83 81.75 84.60 796,125 +2.93(+3.59%)
Oct 29, 2018 83.63 84.27 80.36 81.67 1,018,786 -1.04(-1.26%)
Oct 26, 2018 82.30 83.40 81.49 82.71 1,134,500 -0.23(-0.28%)
Oct 25, 2018 81.73 86.16 81.63 82.94 1,569,682 +3.20(+4.01%)
Oct 24, 2018 82.33 82.89 79.64 79.74 1,210,491 -3.01(-3.64%)
Oct 23, 2018 80.38 83.28 80.04 82.75 1,097,392 +1.24(+1.52%)
Oct 22, 2018 81.97 82.04 81.04 81.51 620,640 -0.28(-0.34%)
Oct 19, 2018 82.80 83.31 81.55 81.79 477,500 -0.92(-1.11%)
Oct 18, 2018 83.96 84.46 82.03 82.71 532,003 -1.46(-1.73%)
Oct 17, 2018 84.95 84.95 83.29 84.17 408,180 -1.06(-1.24%)
Oct 16, 2018 84.29 85.31 83.85 85.23 401,044 +1.40(+1.67%)
Oct 15, 2018 83.59 84.41 83.16 83.83 402,155 +0.06(+0.07%)
Oct 12, 2018 87.30 87.30 82.60 83.77 696,400 +1.01(+1.22%)
Oct 11, 2018 84.57 84.77 82.62 82.76 756,452 -1.80(-2.13%)
Oct 10, 2018 87.72 87.72 84.48 84.56 871,452 -3.06(-3.49%)
Oct 09, 2018 88.30 89.28 86.78 87.62 882,920 -0.75(-0.85%)
Oct 08, 2018 89.44 89.44 88.27 88.37 764,290 -1.18(-1.32%)
Oct 05, 2018 90.51 91.09 89.15 89.55 395,100 -0.64(-0.71%)
Oct 04, 2018 90.92 91.15 89.83 90.19 346,566 -1.03(-1.13%)
Oct 03, 2018 91.34 92.07 90.80 91.22 544,422 -0.10(-0.11%)
Oct 02, 2018 90.87 91.57 90.68 91.32 509,822 +0.18(+0.20%)
Oct 01, 2018 91.55 92.87 90.71 91.14 783,046 +0.57(+0.63%)
Sep 28, 2018 89.79 90.78 89.68 90.57 516,800 +0.58(+0.64%)
Sep 27, 2018 89.65 90.49 89.13 89.99 479,236 +0.46(+0.51%)
Sep 26, 2018 89.13 90.03 88.90 89.53 347,269 +0.40(+0.45%)
Sep 25, 2018 89.36 89.56 88.80 89.13 381,200 -0.26(-0.29%)
Sep 24, 2018 89.98 90.31 88.99 89.39 355,288 -0.68(-0.75%)
Sep 21, 2018 90.43 90.78 89.67 90.07 1,112,500 -0.84(-0.92%)
Sep 20, 2018 91.12 91.58 90.74 90.91 691,655 +0.33(+0.36%)
Sep 19, 2018 90.59 91.07 90.31 90.58 472,131 +0.21(+0.23%)
Sep 18, 2018 89.10 90.49 88.79 90.37 599,923 +1.48(+1.66%)
Sep 17, 2018 88.00 89.11 87.73 88.89 744,070 +1.07(+1.22%)
Sep 14, 2018 88.96 89.23 87.70 87.82 758,000 -1.52(-1.70%)
Sep 13, 2018 89.94 89.94 88.96 89.34 470,276 -0.40(-0.45%)
Sep 12, 2018 89.64 90.17 89.14 89.74 421,702 +0.04(+0.04%)
Sep 11, 2018 89.78 90.16 89.23 89.70 488,419 -0.10(-0.11%)
Sep 10, 2018 89.00 90.18 89.00 89.80 495,497 +1.09(+1.23%)
Sep 07, 2018 88.80 89.19 88.29 88.71 341,700 -0.22(-0.25%)
Sep 06, 2018 89.20 89.90 88.69 88.93 461,523 -0.27(-0.30%)
Sep 05, 2018 87.29 89.28 87.29 89.20 435,742 +2.05(+2.35%)
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.