Allegion Plc (NY: ALLE )

114.41 USD -1.87 (-1.61%)
Official Closing Price Updated: 4:57 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 130.47 131.28 128.70 129.32 607,300 -1.34(-1.03%)
Jan 30, 2020 130.00 131.26 129.38 130.66 524,229 -0.16(-0.12%)
Jan 29, 2020 130.00 131.71 129.22 130.82 555,167 +1.38(+1.07%)
Jan 28, 2020 128.22 129.67 127.55 129.44 380,846 +1.77(+1.39%)
Jan 27, 2020 126.56 128.58 126.41 127.67 675,293 -0.33(-0.26%)
Jan 24, 2020 130.00 130.58 127.81 128.00 682,000 -1.80(-1.39%)
Jan 23, 2020 128.92 129.95 128.57 129.80 729,211 +0.35(+0.27%)
Jan 22, 2020 127.61 129.90 127.54 129.45 786,324 +2.31(+1.82%)
Jan 21, 2020 127.70 128.13 126.65 127.14 669,031 -0.91(-0.71%)
Jan 17, 2020 128.94 129.95 127.69 128.05 975,700 -0.46(-0.36%)
Jan 16, 2020 126.13 128.57 126.04 128.51 784,717 +3.19(+2.55%)
Jan 15, 2020 124.83 125.73 123.84 125.32 884,094 +0.60(+0.48%)
Jan 14, 2020 124.46 125.50 123.89 124.72 703,109 +0.07(+0.06%)
Jan 13, 2020 124.00 124.66 122.37 124.65 945,597 +1.22(+0.99%)
Jan 10, 2020 123.21 123.88 122.54 123.43 525,300 +0.56(+0.46%)
Jan 09, 2020 123.15 123.72 122.22 122.87 458,474 +0.22(+0.18%)
Jan 08, 2020 122.25 123.54 121.85 122.65 938,703 +0.52(+0.43%)
Jan 07, 2020 123.30 123.56 122.06 122.13 588,412 -1.48(-1.20%)
Jan 06, 2020 122.16 123.63 120.88 123.61 627,557 -0.23(-0.19%)
Jan 03, 2020 123.83 124.90 122.83 123.84 480,500 -1.55(-1.24%)
Jan 02, 2020 124.79 125.39 123.44 125.39 572,423 +0.85(+0.68%)
Dec 31, 2019 124.06 124.71 123.86 124.54 278,900 +0.42(+0.34%)
Dec 30, 2019 124.50 124.78 123.49 124.12 304,066 -0.47(-0.38%)
Dec 27, 2019 124.87 125.03 124.23 124.59 219,500 -0.05(-0.04%)
Dec 26, 2019 123.92 124.67 123.53 124.64 229,116 +0.77(+0.62%)
Dec 24, 2019 123.39 124.25 123.12 123.87 179,400 +0.45(+0.36%)
Dec 23, 2019 124.42 124.42 123.04 123.42 457,957 -0.78(-0.63%)
Dec 20, 2019 124.57 125.13 124.10 124.20 1,065,100 +0.52(+0.42%)
Dec 19, 2019 123.53 124.08 122.14 123.68 515,986 +0.07(+0.06%)
Dec 18, 2019 123.53 124.10 122.18 123.61 484,713 +0.08(+0.06%)
Dec 17, 2019 121.68 123.60 121.33 123.53 717,234 +1.87(+1.54%)
Dec 16, 2019 123.35 123.53 121.44 121.66 726,401 -1.35(-1.10%)
Dec 13, 2019 124.33 124.33 122.35 123.01 557,100 -1.46(-1.17%)
Dec 12, 2019 123.93 125.63 123.75 124.47 978,138 -1.22(-0.97%)
Dec 11, 2019 123.97 125.75 123.77 125.69 566,587 +1.60(+1.29%)
Dec 10, 2019 124.17 124.57 123.71 124.09 1,142,115 +0.00(+0.00%)
Dec 09, 2019 122.49 124.17 122.11 124.09 726,573 +1.10(+0.89%)
Dec 06, 2019 123.36 123.81 122.62 122.99 521,900 +0.69(+0.56%)
Dec 05, 2019 121.80 122.41 121.67 122.30 602,316 +0.51(+0.42%)
Dec 04, 2019 121.00 122.83 121.00 121.79 714,754 +1.61(+1.34%)
Dec 03, 2019 119.25 120.29 119.23 120.18 530,623 -0.18(-0.15%)
Dec 02, 2019 120.22 120.71 119.66 120.36 603,479 +0.33(+0.27%)
Nov 29, 2019 121.24 121.56 119.79 120.03 315,900 -1.53(-1.26%)
Nov 27, 2019 122.01 122.37 121.10 121.56 463,900 -0.60(-0.49%)
Nov 26, 2019 119.92 122.29 119.87 122.16 672,402 +2.35(+1.96%)
Nov 25, 2019 118.99 120.04 117.60 119.81 565,026 +0.76(+0.64%)
Nov 22, 2019 118.36 119.51 117.68 119.05 591,300 +0.53(+0.45%)
Nov 21, 2019 117.30 119.02 116.40 118.52 799,884 +1.02(+0.87%)
Nov 20, 2019 119.03 119.41 117.32 117.50 911,372 -1.71(-1.43%)
Nov 19, 2019 118.44 119.39 117.71 119.21 674,731 +0.80(+0.68%)
Nov 18, 2019 118.98 119.56 118.10 118.41 421,674 -0.71(-0.60%)
Nov 15, 2019 118.07 119.27 117.95 119.12 681,000 +1.93(+1.65%)
Nov 14, 2019 116.98 117.56 116.50 117.19 404,697 +0.47(+0.40%)
Nov 13, 2019 114.07 116.91 113.96 116.72 614,171 +2.02(+1.76%)
Nov 12, 2019 115.35 115.61 114.19 114.70 530,743 -0.96(-0.83%)
Nov 11, 2019 115.05 116.35 115.05 115.66 388,062 +0.01(+0.01%)
Nov 08, 2019 115.41 115.90 114.80 115.65 991,700 +0.38(+0.33%)
Nov 07, 2019 117.24 117.48 114.73 115.27 528,558 -1.31(-1.12%)
Nov 06, 2019 116.67 116.86 116.05 116.58 790,893 -0.52(-0.44%)
Nov 05, 2019 118.06 118.51 116.61 117.10 593,295 -1.03(-0.87%)
Nov 04, 2019 118.54 119.39 117.44 118.13 509,046 -0.06(-0.05%)
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.