Allegion Plc (NY: ALLE )

114.41 USD -1.87 (-1.61%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 99.94 101.72 97.90 98.91 1,442,808 -0.26(-0.26%)
Sep 29, 2020 99.02 100.49 98.57 99.17 482,409 -0.04(-0.04%)
Sep 28, 2020 98.94 100.72 98.46 99.21 614,545 +1.97(+2.03%)
Sep 25, 2020 95.28 98.07 94.63 97.24 637,200 +1.61(+1.68%)
Sep 24, 2020 95.00 96.62 94.01 95.63 716,075 +0.26(+0.27%)
Sep 23, 2020 98.99 99.19 95.07 95.37 781,698 -2.85(-2.90%)
Sep 22, 2020 97.66 98.89 96.30 98.22 845,781 +0.45(+0.46%)
Sep 21, 2020 101.42 101.47 95.72 97.77 984,897 -5.48(-5.31%)
Sep 18, 2020 104.05 105.67 102.81 103.25 1,464,800 -0.73(-0.70%)
Sep 17, 2020 102.48 105.43 101.88 103.98 1,243,974 +0.15(+0.14%)
Sep 16, 2020 101.49 105.16 101.17 103.83 885,312 +2.91(+2.88%)
Sep 15, 2020 99.74 101.17 99.13 100.92 684,393 +1.78(+1.80%)
Sep 14, 2020 99.16 99.45 97.87 99.14 590,528 +1.17(+1.19%)
Sep 11, 2020 97.40 98.88 97.29 97.97 649,100 +0.96(+0.99%)
Sep 10, 2020 99.00 99.35 96.62 97.01 537,926 -1.68(-1.70%)
Sep 09, 2020 98.94 100.04 98.53 98.69 584,700 +0.69(+0.70%)
Sep 08, 2020 98.95 99.21 97.38 98.00 775,594 -1.67(-1.68%)
Sep 04, 2020 101.42 102.05 98.90 99.67 583,200 -0.75(-0.75%)
Sep 03, 2020 104.94 105.34 99.85 100.42 591,220 -4.38(-4.18%)
Sep 02, 2020 102.35 105.42 102.00 104.80 635,087 +2.70(+2.64%)
Sep 01, 2020 102.97 103.01 100.61 102.10 593,722 -1.29(-1.25%)
Aug 31, 2020 103.77 104.39 103.26 103.39 866,888 -0.61(-0.59%)
Aug 28, 2020 103.33 104.87 102.17 104.00 622,800 +0.76(+0.74%)
Aug 27, 2020 102.88 103.90 102.53 103.24 591,520 +0.78(+0.76%)
Aug 26, 2020 102.06 103.05 101.41 102.46 471,320 +0.38(+0.37%)
Aug 25, 2020 103.32 103.64 100.76 102.08 534,709 -0.82(-0.80%)
Aug 24, 2020 100.45 102.99 100.42 102.90 522,273 +2.63(+2.62%)
Aug 21, 2020 99.35 100.57 99.25 100.27 584,700 +0.93(+0.94%)
Aug 20, 2020 99.66 100.17 98.83 99.34 376,287 -1.37(-1.36%)
Aug 19, 2020 100.77 101.29 99.50 100.71 565,878 +0.12(+0.12%)
Aug 18, 2020 102.40 102.83 100.42 100.59 958,967 -1.67(-1.63%)
Aug 17, 2020 101.46 102.88 101.00 102.26 638,549 +0.70(+0.69%)
Aug 14, 2020 102.43 102.86 101.09 101.56 490,800 -1.13(-1.10%)
Aug 13, 2020 103.93 104.68 102.36 102.69 453,816 -1.48(-1.42%)
Aug 12, 2020 104.79 105.01 103.53 104.17 406,988 +0.01(+0.01%)
Aug 11, 2020 103.24 106.21 102.64 104.16 759,431 +1.84(+1.80%)
Aug 10, 2020 100.47 102.39 100.18 102.32 449,600 +2.21(+2.21%)
Aug 07, 2020 99.60 100.11 98.63 100.11 692,900 +0.91(+0.92%)
Aug 06, 2020 99.79 100.69 98.22 99.20 810,543 -1.24(-1.23%)
Aug 05, 2020 99.94 101.03 99.68 100.44 748,242 +1.03(+1.04%)
Aug 04, 2020 99.60 100.06 98.28 99.41 700,811 -1.04(-1.04%)
Aug 03, 2020 100.12 100.90 99.00 100.45 703,480 +0.99(+1.00%)
Jul 31, 2020 97.78 99.51 96.54 99.46 896,500 +1.88(+1.93%)
Jul 30, 2020 96.96 97.88 95.43 97.58 721,795 -0.64(-0.65%)
Jul 29, 2020 98.67 99.64 97.81 98.22 570,871 -0.29(-0.29%)
Jul 28, 2020 100.80 101.18 98.47 98.51 657,997 -2.88(-2.84%)
Jul 27, 2020 101.68 102.08 100.59 101.39 732,461 +0.37(+0.37%)
Jul 24, 2020 102.75 103.28 100.39 101.02 873,700 -1.54(-1.50%)
Jul 23, 2020 108.70 110.00 102.35 102.56 1,622,490 -9.04(-8.10%)
Jul 22, 2020 109.35 112.39 109.35 111.60 1,117,059 +1.78(+1.62%)
Jul 21, 2020 109.08 110.18 108.43 109.82 774,274 +2.29(+2.13%)
Jul 20, 2020 107.00 108.53 106.65 107.53 635,472 +0.68(+0.64%)
Jul 17, 2020 107.53 107.53 104.92 106.85 750,300 -0.56(-0.52%)
Jul 16, 2020 106.72 107.92 106.14 107.41 586,051 +0.61(+0.57%)
Jul 15, 2020 105.95 107.78 105.54 106.80 722,851 +2.56(+2.46%)
Jul 14, 2020 101.55 104.38 101.15 104.24 548,934 +2.49(+2.45%)
Jul 13, 2020 102.02 103.54 101.50 101.75 499,913 +0.24(+0.24%)
Jul 10, 2020 100.27 101.74 99.51 101.51 436,500 +0.98(+0.97%)
Jul 09, 2020 102.55 103.18 100.06 100.53 473,735 -1.96(-1.91%)
Jul 08, 2020 102.90 103.47 101.73 102.49 699,962 +0.44(+0.43%)
Jul 07, 2020 103.13 103.76 102.01 102.05 514,793 -1.92(-1.85%)
Jul 06, 2020 104.40 105.04 103.40 103.97 397,759 +1.58(+1.54%)
Jul 02, 2020 103.40 104.60 102.30 102.39 452,900 +0.50(+0.49%)
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.