Skip to main content

Allegion Plc (NY: ALLE )

134.71 +0.47 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 88.65 90.41 86.20 86.99 1,208,746 -2.83(-3.15%)
Mar 30, 2020 87.20 90.51 86.03 89.82 898,821 +3.20(+3.70%)
Mar 27, 2020 90.48 91.14 85.61 86.62 808,347 -4.88(-5.33%)
Mar 26, 2020 84.50 92.11 84.50 91.49 788,475 +6.93(+8.19%)
Mar 25, 2020 80.13 87.14 78.13 84.56 878,679 +4.28(+5.33%)
Mar 24, 2020 76.38 82.36 75.68 80.28 1,002,981 +5.97(+8.04%)
Mar 23, 2020 77.78 79.03 73.14 74.31 1,335,367 -4.01(-5.12%)
Mar 20, 2020 91.03 91.19 77.15 78.32 1,272,073 -10.70(-12.02%)
Mar 19, 2020 90.49 94.05 87.87 89.02 1,354,888 -2.38(-2.61%)
Mar 18, 2020 90.10 95.90 78.08 91.40 1,636,562 -5.60(-5.77%)
Mar 17, 2020 94.12 100.62 91.76 97.00 1,364,811 +4.62(+5.00%)
Mar 16, 2020 94.08 98.74 89.47 92.37 1,100,107 -13.03(-12.36%)
Mar 13, 2020 102.95 106.19 98.28 105.40 1,147,048 +7.94(+8.14%)
Mar 12, 2020 102.18 105.65 97.19 97.46 1,695,985 -10.74(-9.92%)
Mar 11, 2020 109.28 109.94 107.00 108.20 1,324,237 -3.40(-3.05%)
Mar 10, 2020 110.81 111.86 104.30 111.60 1,355,372 +3.20(+2.95%)
Mar 09, 2020 105.83 113.13 96.27 108.41 1,195,461 -4.53(-4.01%)
Mar 06, 2020 112.54 113.39 108.91 112.93 1,029,086 -2.69(-2.32%)
Mar 05, 2020 115.25 117.57 114.50 115.62 1,019,932 -1.60(-1.37%)
Mar 04, 2020 114.70 117.34 113.74 117.22 819,605 +4.72(+4.20%)
Mar 03, 2020 113.84 117.36 111.45 112.50 900,519 -1.43(-1.26%)
Mar 02, 2020 108.75 113.93 108.15 113.93 968,014 +5.53(+5.10%)
Feb 28, 2020 108.45 110.01 105.54 108.40 1,322,293 -3.01(-2.70%)
Feb 27, 2020 114.72 117.16 111.34 111.41 1,280,233 -5.17(-4.43%)
Feb 26, 2020 117.49 118.57 115.25 116.57 859,101 -0.32(-0.27%)
Feb 25, 2020 120.12 120.36 116.70 116.89 830,491 -2.78(-2.32%)
Feb 24, 2020 118.09 120.56 117.83 119.67 718,227 -1.54(-1.27%)
Feb 21, 2020 121.82 121.83 120.05 121.21 677,430 -1.20(-0.98%)
Feb 20, 2020 121.39 124.40 119.43 122.41 1,321,670 -1.23(-1.00%)
Feb 19, 2020 126.29 126.97 122.92 123.64 813,329 -3.02(-2.38%)
Feb 18, 2020 125.32 126.92 123.12 126.66 1,097,779 -4.28(-3.27%)
Feb 14, 2020 128.91 131.26 128.79 130.94 793,588 +1.95(+1.51%)
Feb 13, 2020 128.69 129.75 128.41 128.99 857,968 -1.64(-1.26%)
Feb 12, 2020 129.89 130.77 128.96 130.63 641,047 +0.64(+0.49%)
Feb 11, 2020 128.99 130.11 128.05 129.99 488,604 +1.42(+1.11%)
Feb 10, 2020 126.06 128.58 126.06 128.56 669,649 +2.21(+1.75%)
Feb 07, 2020 124.78 127.15 124.45 126.36 830,185 +1.54(+1.23%)
Feb 06, 2020 125.98 126.06 124.08 124.82 689,429 -0.82(-0.65%)
Feb 05, 2020 128.74 129.19 125.26 125.64 811,567 -1.86(-1.46%)
Feb 04, 2020 126.13 127.69 125.96 127.50 679,946 +2.90(+2.32%)
Feb 03, 2020 122.60 125.39 122.49 124.60 766,179 +2.70(+2.21%)
Jan 31, 2020 122.99 123.75 121.32 121.91 644,226 -1.26(-1.03%)
Jan 30, 2020 122.55 123.74 121.96 123.17 556,104 -0.15(-0.12%)
Jan 29, 2020 122.55 124.16 121.81 123.32 588,923 +1.30(+1.07%)
Jan 28, 2020 120.87 122.24 120.24 122.02 404,003 +1.67(+1.39%)
Jan 27, 2020 119.31 121.21 119.16 120.35 716,354 -0.31(-0.26%)
Jan 24, 2020 122.55 123.09 120.48 120.66 723,469 -1.70(-1.39%)
Jan 23, 2020 121.53 122.50 121.20 122.36 773,550 +0.33(+0.27%)
Jan 22, 2020 120.30 122.45 120.22 122.03 834,136 +2.18(+1.82%)
Jan 21, 2020 120.38 120.79 119.39 119.85 709,711 -0.86(-0.71%)
Jan 17, 2020 121.55 122.50 120.37 120.71 1,035,027 -0.43(-0.36%)
Jan 16, 2020 118.90 121.20 118.81 121.14 832,431 +3.01(+2.55%)
Jan 15, 2020 117.67 118.52 116.74 118.14 937,851 +0.57(+0.48%)
Jan 14, 2020 117.33 118.31 116.79 117.57 745,861 +0.07(+0.06%)
Jan 13, 2020 116.89 117.52 115.36 117.50 1,003,094 +1.15(+0.99%)
Jan 10, 2020 116.15 116.78 115.52 116.36 557,240 +0.53(+0.46%)
Jan 09, 2020 116.09 116.63 115.21 115.83 486,351 +0.21(+0.18%)
Jan 08, 2020 115.24 116.46 114.87 115.62 995,780 +0.49(+0.43%)
Jan 07, 2020 116.23 116.48 115.06 115.13 624,190 -1.40(-1.20%)
Jan 06, 2020 115.16 116.54 113.95 116.53 665,715 -0.22(-0.19%)
Jan 03, 2020 116.73 117.74 115.79 116.74 509,716 -1.46(-1.24%)
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.