Allegion Plc (NY: ALLE )

115.04 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 116.38 116.38 116.38 390,330 +1.44(+1.25%)
Dec 30, 2020 113.47 115.25 113.43 114.94 390,330 +1.40(+1.23%)
Dec 29, 2020 115.19 115.19 112.69 113.54 324,021 -0.98(-0.86%)
Dec 28, 2020 113.49 115.45 113.49 114.52 428,540 +1.49(+1.32%)
Dec 24, 2020 113.04 113.22 112.15 113.03 138,800 +0.27(+0.24%)
Dec 23, 2020 112.78 113.44 111.70 112.76 564,859 +0.37(+0.33%)
Dec 22, 2020 112.60 113.96 112.09 112.39 479,937 -0.40(-0.35%)
Dec 21, 2020 111.75 113.62 110.83 112.79 594,958 -0.96(-0.84%)
Dec 18, 2020 113.62 114.37 112.58 113.75 1,351,200 +0.93(+0.82%)
Dec 17, 2020 112.05 112.89 111.08 112.82 1,232,900 +1.62(+1.46%)
Dec 16, 2020 111.73 112.17 110.75 111.20 674,705 -0.50(-0.45%)
Dec 15, 2020 109.99 112.58 109.62 111.70 562,531 +2.01(+1.83%)
Dec 14, 2020 110.16 110.94 108.82 109.69 822,492 +0.11(+0.10%)
Dec 11, 2020 109.76 110.49 108.86 109.58 518,700 -1.07(-0.97%)
Dec 10, 2020 110.52 112.52 108.97 110.65 674,742 -0.71(-0.64%)
Dec 09, 2020 113.87 115.35 111.14 111.36 1,154,227 -1.76(-1.56%)
Dec 08, 2020 111.56 113.57 110.07 113.12 693,314 +0.91(+0.81%)
Dec 07, 2020 114.72 114.72 111.84 112.21 654,129 -2.33(-2.03%)
Dec 04, 2020 114.29 116.03 113.87 114.54 840,300 +0.77(+0.68%)
Dec 03, 2020 113.98 115.35 113.50 113.77 575,602 +0.23(+0.20%)
Dec 02, 2020 114.38 115.97 112.54 113.54 553,914 -1.46(-1.27%)
Dec 01, 2020 115.89 116.55 114.75 115.00 734,492 +0.96(+0.84%)
Nov 30, 2020 113.80 114.15 112.60 114.04 956,827 -0.24(-0.21%)
Nov 27, 2020 115.61 116.99 114.11 114.28 326,400 -0.93(-0.81%)
Nov 25, 2020 116.70 116.70 113.76 115.21 547,300 -1.58(-1.35%)
Nov 24, 2020 115.93 117.71 114.85 116.79 668,405 +2.63(+2.30%)
Nov 23, 2020 113.82 114.77 112.69 114.16 780,132 +1.16(+1.03%)
Nov 20, 2020 113.95 114.67 111.95 113.00 490,000 -1.13(-0.99%)
Nov 19, 2020 113.90 114.65 111.87 114.13 584,060 -0.43(-0.38%)
Nov 18, 2020 115.88 116.42 114.51 114.56 691,931 -0.90(-0.78%)
Nov 17, 2020 116.88 117.13 114.36 115.46 813,306 -2.80(-2.37%)
Nov 16, 2020 116.45 118.38 115.57 118.26 548,722 +4.26(+3.74%)
Nov 13, 2020 111.00 114.93 111.00 114.00 611,600 +3.85(+3.50%)
Nov 12, 2020 111.62 111.62 108.35 110.15 905,954 -2.21(-1.97%)
Nov 11, 2020 118.34 118.34 111.39 112.36 980,625 -2.79(-2.42%)
Nov 10, 2020 112.58 116.57 111.33 115.15 971,011 +3.28(+2.93%)
Nov 09, 2020 109.45 114.74 105.45 111.87 1,144,207 +9.04(+8.79%)
Nov 06, 2020 104.00 104.75 102.47 102.83 749,600 -1.30(-1.25%)
Nov 05, 2020 102.86 104.72 102.86 104.13 740,963 +2.58(+2.54%)
Nov 04, 2020 104.27 104.91 101.24 101.55 814,028 -2.53(-2.43%)
Nov 03, 2020 102.81 104.66 102.19 104.08 726,071 +2.57(+2.53%)
Nov 02, 2020 99.89 101.79 99.60 101.51 901,947 +3.01(+3.06%)
Oct 30, 2020 97.11 98.57 95.80 98.50 912,100 +0.39(+0.40%)
Oct 29, 2020 95.78 98.87 95.67 98.11 776,537 +1.75(+1.82%)
Oct 28, 2020 96.98 98.96 96.08 96.36 994,056 -2.90(-2.92%)
Oct 27, 2020 100.84 100.97 99.00 99.26 683,635 -1.58(-1.57%)
Oct 26, 2020 101.61 102.13 99.90 100.84 715,408 -2.04(-1.98%)
Oct 23, 2020 103.15 104.01 101.74 102.88 764,500 +0.91(+0.89%)
Oct 22, 2020 105.00 105.50 99.83 101.97 1,536,900 -1.93(-1.86%)
Oct 21, 2020 105.16 107.11 103.16 103.90 1,155,363 -1.40(-1.33%)
Oct 20, 2020 105.08 107.61 104.68 105.30 576,782 +1.37(+1.32%)
Oct 19, 2020 105.15 105.84 103.75 103.93 569,505 -1.06(-1.01%)
Oct 16, 2020 105.23 106.27 104.93 104.99 386,400 +0.17(+0.16%)
Oct 15, 2020 102.95 104.84 102.94 104.82 357,157 +0.34(+0.33%)
Oct 14, 2020 105.00 106.03 103.92 104.48 473,095 -0.56(-0.53%)
Oct 13, 2020 106.72 107.19 104.79 105.04 700,309 -2.72(-2.52%)
Oct 12, 2020 104.68 108.09 104.68 107.76 570,154 +3.77(+3.63%)
Oct 09, 2020 104.67 105.38 103.91 103.99 484,700 +0.30(+0.29%)
Oct 08, 2020 102.70 103.77 102.05 103.69 517,516 +2.13(+2.10%)
Oct 07, 2020 101.72 102.40 100.72 101.56 684,060 +0.70(+0.69%)
Oct 06, 2020 101.01 102.76 100.44 100.86 669,585 +0.06(+0.06%)
Oct 05, 2020 99.89 101.22 99.54 100.80 970,918 +1.98(+2.00%)
Oct 02, 2020 96.53 99.69 96.32 98.82 1,666,000 +0.32(+0.32%)
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.