Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allegion Plc (NY: ALLE )

125.21 +0.37 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 94.29 97.47 94.29 96.98 849,953 +2.31(+2.44%)
Jun 29, 2020 93.10 94.69 92.02 94.67 543,112 +2.60(+2.82%)
Jun 26, 2020 92.69 93.47 91.40 92.07 882,793 -0.90(-0.97%)
Jun 25, 2020 92.10 93.21 90.20 92.97 754,919 +0.16(+0.17%)
Jun 24, 2020 96.39 96.74 92.70 92.81 590,506 -4.58(-4.70%)
Jun 23, 2020 98.88 99.53 97.17 97.39 491,978 -0.04(-0.04%)
Jun 22, 2020 96.98 97.58 95.26 97.43 748,153 -0.04(-0.04%)
Jun 19, 2020 99.60 99.60 96.68 97.47 1,015,924 -0.24(-0.24%)
Jun 18, 2020 98.17 99.86 96.93 97.71 593,820 -1.20(-1.21%)
Jun 17, 2020 100.14 100.59 98.32 98.90 507,279 -0.27(-0.27%)
Jun 16, 2020 101.22 101.33 96.82 99.17 498,210 +1.78(+1.83%)
Jun 15, 2020 94.05 97.93 93.42 97.38 569,978 +0.53(+0.55%)
Jun 12, 2020 99.21 99.22 93.98 96.85 773,901 +0.80(+0.84%)
Jun 11, 2020 99.55 99.76 95.88 96.05 776,495 -7.05(-6.84%)
Jun 10, 2020 105.82 106.32 102.86 103.10 701,215 -3.09(-2.91%)
Jun 09, 2020 107.41 107.47 105.71 106.20 647,260 -3.07(-2.81%)
Jun 08, 2020 108.70 110.37 108.12 109.27 748,541 +0.18(+0.16%)
Jun 05, 2020 103.88 111.11 103.36 109.09 1,623,510 +8.76(+8.73%)
Jun 04, 2020 98.18 100.47 97.61 100.33 819,331 +0.99(+1.00%)
Jun 03, 2020 95.41 99.67 95.14 99.34 755,830 +4.76(+5.03%)
Jun 02, 2020 95.87 96.45 93.97 94.58 702,175 -0.61(-0.64%)
Jun 01, 2020 94.93 96.47 94.03 95.19 507,968 +0.90(+0.95%)
May 29, 2020 93.46 94.74 92.54 94.29 969,834 -0.20(-0.21%)
May 28, 2020 95.18 96.08 93.05 94.49 682,459 +0.83(+0.89%)
May 27, 2020 94.19 94.96 92.38 93.66 902,597 +1.31(+1.42%)
May 26, 2020 91.70 93.20 91.13 92.34 788,925 +3.17(+3.55%)
May 22, 2020 89.25 89.47 87.88 89.17 526,155 +0.27(+0.31%)
May 21, 2020 88.87 90.34 88.44 88.90 1,028,606 -3.16(-3.43%)
May 20, 2020 90.56 92.53 90.20 92.06 861,485 +2.92(+3.28%)
May 19, 2020 90.38 92.17 89.00 89.13 753,802 -1.54(-1.70%)
May 18, 2020 91.00 92.41 90.55 90.68 768,522 +2.78(+3.16%)
May 15, 2020 87.74 89.35 87.04 87.90 809,957 -0.60(-0.67%)
May 14, 2020 87.35 88.54 84.95 88.49 1,525,543 -0.09(-0.10%)
May 13, 2020 93.34 94.43 87.73 88.58 960,894 -5.73(-6.08%)
May 12, 2020 96.64 97.94 94.26 94.31 569,603 -1.85(-1.93%)
May 11, 2020 96.08 97.12 94.59 96.16 560,884 -0.56(-0.58%)
May 08, 2020 96.41 98.16 96.01 96.72 433,422 +2.01(+2.13%)
May 07, 2020 93.76 95.72 93.76 94.71 960,917 +2.03(+2.19%)
May 06, 2020 92.26 94.20 91.55 92.67 887,073 +1.18(+1.29%)
May 05, 2020 90.38 92.60 89.74 91.49 795,130 +1.87(+2.09%)
May 04, 2020 91.15 91.15 89.28 89.62 704,849 -2.57(-2.79%)
May 01, 2020 93.55 94.50 91.53 92.19 746,303 -2.89(-3.04%)
Apr 30, 2020 95.38 96.07 93.25 95.08 1,284,930 -1.72(-1.78%)
Apr 29, 2020 98.67 98.92 96.15 96.80 856,667 +0.70(+0.73%)
Apr 28, 2020 95.55 97.43 95.18 96.10 596,735 +2.41(+2.57%)
Apr 27, 2020 92.27 94.17 92.12 93.69 758,925 +2.36(+2.59%)
Apr 24, 2020 89.62 91.53 88.30 91.33 731,076 +1.36(+1.51%)
Apr 23, 2020 89.45 92.96 87.12 89.97 1,386,323 +2.04(+2.32%)
Apr 22, 2020 87.32 88.10 86.16 87.92 740,147 +2.09(+2.43%)
Apr 21, 2020 87.22 87.91 85.36 85.83 637,869 -3.02(-3.40%)
Apr 20, 2020 90.45 91.08 88.26 88.85 604,299 -3.48(-3.77%)
Apr 17, 2020 91.14 92.92 89.77 92.33 811,438 +3.45(+3.88%)
Apr 16, 2020 89.25 90.29 87.15 88.88 798,187 -0.45(-0.51%)
Apr 15, 2020 91.15 91.61 88.00 89.33 659,333 -3.27(-3.53%)
Apr 14, 2020 92.44 93.73 91.62 92.61 650,391 +2.03(+2.24%)
Apr 13, 2020 89.73 91.31 87.29 90.57 863,386 +0.39(+0.43%)
Apr 09, 2020 89.58 92.50 89.05 90.18 863,461 +0.67(+0.75%)
Apr 08, 2020 86.73 91.16 85.95 89.51 905,251 +1.80(+2.05%)
Apr 07, 2020 92.74 93.48 86.63 87.72 1,125,612 -1.65(-1.84%)
Apr 06, 2020 82.65 89.97 82.35 89.36 891,662 +9.88(+12.43%)
Apr 03, 2020 79.46 81.21 77.74 79.48 878,265 -0.36(-0.45%)
Apr 02, 2020 79.59 82.28 78.14 79.84 1,120,020 -0.16(-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.