Skip to main content

Allegion Plc (NY: ALLE )

134.36 +0.12 (+0.09%)
Streaming Delayed Price Updated: 1:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 92.73 94.37 91.55 94.32 945,326 +1.78(+1.93%)
Jul 30, 2020 91.95 92.82 90.50 92.54 761,106 -0.61(-0.65%)
Jul 29, 2020 93.57 94.49 92.75 93.15 601,962 -0.27(-0.29%)
Jul 28, 2020 95.59 95.95 93.38 93.42 693,833 -2.73(-2.84%)
Jul 27, 2020 96.43 96.81 95.39 96.15 772,353 +0.35(+0.37%)
Jul 24, 2020 97.44 97.95 95.21 95.80 921,284 -1.46(-1.50%)
Jul 23, 2020 103.09 104.32 97.06 97.26 1,710,856 -8.57(-8.10%)
Jul 22, 2020 103.70 106.59 103.70 105.84 1,177,898 +1.69(+1.62%)
Jul 21, 2020 103.45 104.49 102.83 104.15 816,443 +2.17(+2.13%)
Jul 20, 2020 101.47 102.92 101.14 101.98 670,082 +0.64(+0.64%)
Jul 17, 2020 101.98 101.98 99.50 101.33 791,164 -0.53(-0.52%)
Jul 16, 2020 101.21 102.35 100.66 101.86 617,969 +0.58(+0.57%)
Jul 15, 2020 100.48 102.21 100.09 101.28 762,220 +2.43(+2.46%)
Jul 14, 2020 96.30 98.99 95.93 98.86 578,830 +2.36(+2.45%)
Jul 13, 2020 96.75 98.19 96.26 96.49 527,140 +0.23(+0.24%)
Jul 10, 2020 95.09 96.49 94.37 96.27 460,273 +0.93(+0.97%)
Jul 09, 2020 97.25 97.85 94.89 95.34 499,536 -1.86(-1.91%)
Jul 08, 2020 97.59 98.13 96.48 97.20 738,084 +0.42(+0.43%)
Jul 07, 2020 97.80 98.41 96.74 96.78 542,830 -1.82(-1.85%)
Jul 06, 2020 99.01 99.61 98.06 98.60 419,422 +1.50(+1.54%)
Jul 02, 2020 98.06 99.20 97.02 97.10 477,566 +0.47(+0.49%)
Jul 01, 2020 97.00 98.02 95.81 96.63 848,284 -0.31(-0.32%)
Jun 30, 2020 94.26 97.43 94.26 96.94 850,261 +2.30(+2.44%)
Jun 29, 2020 93.06 94.65 91.99 94.64 543,309 +2.60(+2.82%)
Jun 26, 2020 92.65 93.43 91.36 92.04 883,113 -0.90(-0.97%)
Jun 25, 2020 92.07 93.18 90.17 92.94 755,193 +0.16(+0.17%)
Jun 24, 2020 96.35 96.70 92.66 92.78 590,720 -4.58(-4.70%)
Jun 23, 2020 98.85 99.49 97.13 97.36 492,156 -0.04(-0.04%)
Jun 22, 2020 96.94 97.55 95.22 97.40 748,424 -0.04(-0.04%)
Jun 19, 2020 99.57 99.57 96.65 97.43 1,016,292 -0.24(-0.24%)
Jun 18, 2020 98.14 99.82 96.89 97.67 594,035 -1.19(-1.21%)
Jun 17, 2020 100.10 100.55 98.29 98.87 507,462 -0.27(-0.27%)
Jun 16, 2020 101.18 101.29 96.79 99.13 498,391 +1.78(+1.83%)
Jun 15, 2020 94.02 97.90 93.38 97.35 570,184 +0.53(+0.55%)
Jun 12, 2020 99.17 99.18 93.94 96.82 774,181 +0.80(+0.84%)
Jun 11, 2020 99.51 99.72 95.84 96.01 776,776 -7.05(-6.84%)
Jun 10, 2020 105.78 106.28 102.82 103.07 701,469 -3.09(-2.91%)
Jun 09, 2020 107.37 107.43 105.67 106.16 647,494 -3.07(-2.81%)
Jun 08, 2020 108.66 110.33 108.08 109.23 748,812 +0.18(+0.17%)
Jun 05, 2020 103.84 111.07 103.32 109.05 1,624,098 +8.75(+8.73%)
Jun 04, 2020 98.14 100.44 97.57 100.30 819,628 +0.99(+1.00%)
Jun 03, 2020 95.38 99.63 95.11 99.30 756,103 +4.76(+5.03%)
Jun 02, 2020 95.83 96.42 93.93 94.55 702,429 -0.60(-0.64%)
Jun 01, 2020 94.90 96.44 94.00 95.15 508,152 +0.90(+0.95%)
May 29, 2020 93.42 94.71 92.51 94.25 970,185 -0.20(-0.21%)
May 28, 2020 95.14 96.04 93.02 94.45 682,706 +0.83(+0.89%)
May 27, 2020 94.16 94.93 92.35 93.62 902,924 +1.31(+1.42%)
May 26, 2020 91.66 93.17 91.10 92.31 789,211 +3.17(+3.55%)
May 22, 2020 89.22 89.43 87.85 89.14 526,345 +0.27(+0.31%)
May 21, 2020 88.84 90.30 88.41 88.87 1,028,978 -3.16(-3.43%)
May 20, 2020 90.53 92.50 90.17 92.02 861,797 +2.92(+3.28%)
May 19, 2020 90.35 92.14 88.97 89.10 754,075 -1.54(-1.70%)
May 18, 2020 90.97 92.37 90.52 90.64 768,800 +2.78(+3.16%)
May 15, 2020 87.71 89.32 87.01 87.86 810,251 -0.60(-0.67%)
May 14, 2020 87.32 88.51 84.92 88.46 1,526,095 -0.09(-0.10%)
May 13, 2020 93.31 94.40 87.69 88.54 961,242 -5.73(-6.08%)
May 12, 2020 96.61 97.90 94.23 94.27 569,809 -1.85(-1.93%)
May 11, 2020 96.04 97.08 94.56 96.13 561,087 -0.56(-0.58%)
May 08, 2020 96.37 98.12 95.98 96.68 433,579 +2.01(+2.13%)
May 07, 2020 93.73 95.68 93.73 94.67 961,265 +2.03(+2.19%)
May 06, 2020 92.22 94.17 91.51 92.64 887,394 +1.18(+1.29%)
May 05, 2020 90.35 92.56 89.71 91.46 795,417 +1.87(+2.09%)
May 04, 2020 91.12 91.12 89.24 89.58 705,104 -2.57(-2.79%)
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.