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 (%)
Jun 30, 2020 99.39 102.74 99.39 102.22 806,345 +2.43(+2.44%)
Jun 29, 2020 98.13 99.81 97.00 99.79 515,247 +2.74(+2.82%)
Jun 26, 2020 97.70 98.52 96.34 97.05 837,500 -0.95(-0.97%)
Jun 25, 2020 97.08 98.25 95.08 98.00 716,187 +0.17(+0.17%)
Jun 24, 2020 101.60 101.97 97.71 97.83 560,209 -4.83(-4.70%)
Jun 23, 2020 104.23 104.91 102.42 102.66 466,736 -0.04(-0.04%)
Jun 22, 2020 102.22 102.86 100.41 102.70 709,768 -0.04(-0.04%)
Jun 19, 2020 104.99 104.99 101.91 102.74 963,800 -0.25(-0.24%)
Jun 18, 2020 103.48 105.26 102.17 102.99 563,353 -1.26(-1.21%)
Jun 17, 2020 105.55 106.03 103.64 104.25 481,252 -0.28(-0.27%)
Jun 16, 2020 106.69 106.81 102.06 104.53 472,649 +1.88(+1.83%)
Jun 15, 2020 99.14 103.23 98.47 102.65 540,734 +0.24(+0.23%)
Jun 12, 2020 104.90 104.91 99.37 102.41 731,900 +0.85(+0.84%)
Jun 11, 2020 105.26 105.49 101.38 101.56 734,354 -7.46(-6.84%)
Jun 10, 2020 111.89 112.42 108.76 109.02 663,159 -3.27(-2.91%)
Jun 09, 2020 113.57 113.64 111.78 112.29 612,132 -3.25(-2.81%)
Jun 08, 2020 114.94 116.70 114.32 115.54 707,917 +0.19(+0.16%)
Jun 05, 2020 109.84 117.49 109.29 115.35 1,535,400 +9.26(+8.73%)
Jun 04, 2020 103.81 106.24 103.21 106.09 774,865 +1.05(+1.00%)
Jun 03, 2020 100.89 105.39 100.60 105.04 714,810 +5.03(+5.03%)
Jun 02, 2020 101.37 101.99 99.36 100.01 664,067 -0.64(-0.64%)
Jun 01, 2020 100.38 102.01 99.43 100.65 480,400 +0.95(+0.95%)
May 29, 2020 98.82 100.18 97.85 99.70 917,200 -0.21(-0.21%)
May 28, 2020 100.64 101.59 98.39 99.91 645,421 +0.88(+0.89%)
May 27, 2020 99.60 100.41 97.68 99.03 853,612 +1.39(+1.42%)
May 26, 2020 96.96 98.55 96.36 97.64 746,109 +3.35(+3.55%)
May 22, 2020 94.37 94.60 92.92 94.29 497,600 +0.29(+0.31%)
May 21, 2020 93.97 95.52 93.52 94.00 972,782 -3.34(-3.43%)
May 20, 2020 95.76 97.84 95.38 97.34 814,731 +3.09(+3.28%)
May 19, 2020 95.57 97.46 94.11 94.25 712,892 -1.63(-1.70%)
May 18, 2020 96.22 97.71 95.75 95.88 726,813 +2.94(+3.16%)
May 15, 2020 92.78 94.48 92.04 92.94 766,000 -0.63(-0.67%)
May 14, 2020 92.36 93.62 89.83 93.57 1,442,749 -0.09(-0.10%)
May 13, 2020 98.70 99.85 92.76 93.66 908,745 -6.06(-6.08%)
May 12, 2020 102.19 103.56 99.67 99.72 538,690 -1.96(-1.93%)
May 11, 2020 101.59 102.69 100.02 101.68 530,444 -0.59(-0.58%)
May 08, 2020 101.94 103.79 101.52 102.27 409,900 +2.13(+2.13%)
May 07, 2020 99.14 101.21 99.14 100.14 908,767 +2.15(+2.19%)
May 06, 2020 97.55 99.61 96.80 97.99 838,930 +1.25(+1.29%)
May 05, 2020 95.57 97.91 94.89 96.74 751,977 +1.98(+2.09%)
May 04, 2020 96.38 96.38 94.40 94.76 666,596 -2.72(-2.79%)
May 01, 2020 98.92 99.92 96.78 97.48 705,800 -3.06(-3.04%)
Apr 30, 2020 100.85 101.58 98.61 100.54 1,215,195 -1.82(-1.78%)
Apr 29, 2020 104.33 104.60 101.67 102.36 810,175 +0.74(+0.73%)
Apr 28, 2020 101.03 103.03 100.64 101.62 564,350 +2.55(+2.57%)
Apr 27, 2020 97.57 99.57 97.41 99.07 717,737 +2.50(+2.59%)
Apr 24, 2020 94.76 96.79 93.37 96.57 691,400 +1.44(+1.51%)
Apr 23, 2020 94.58 98.29 92.12 95.13 1,311,085 +2.16(+2.32%)
Apr 22, 2020 92.33 93.15 91.10 92.97 699,978 +2.21(+2.43%)
Apr 21, 2020 92.23 92.96 90.26 90.76 603,251 -3.19(-3.40%)
Apr 20, 2020 95.64 96.31 93.32 93.95 571,503 -3.68(-3.77%)
Apr 17, 2020 96.37 98.25 94.92 97.63 767,400 +3.65(+3.88%)
Apr 16, 2020 94.37 95.47 92.15 93.98 754,868 -0.48(-0.51%)
Apr 15, 2020 96.38 96.87 93.05 94.46 623,550 -3.46(-3.53%)
Apr 14, 2020 97.75 99.11 96.88 97.92 615,094 +2.15(+2.24%)
Apr 13, 2020 94.88 96.55 92.30 95.77 816,529 +0.41(+0.43%)
Apr 09, 2020 94.72 97.81 94.16 95.36 816,600 +0.71(+0.75%)
Apr 08, 2020 91.71 96.39 90.88 94.65 856,122 +1.90(+2.05%)
Apr 07, 2020 98.06 98.84 91.60 92.75 1,064,523 -1.74(-1.84%)
Apr 06, 2020 87.39 95.13 87.08 94.49 843,270 +10.45(+12.43%)
Apr 03, 2020 84.02 85.87 82.20 84.04 830,600 -0.38(-0.45%)
Apr 02, 2020 84.16 87.00 82.62 84.42 1,059,235 -0.17(-0.20%)
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.