Skip to main content

Allegion Plc (NY: ALLE )

134.71 +0.47 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 122.89 122.89 118.56 118.95 1,471,023 -4.85(-3.92%)
Nov 29, 2021 126.20 126.82 123.75 123.80 572,015 -0.66(-0.53%)
Nov 26, 2021 124.94 126.62 123.32 124.47 365,330 -2.55(-2.01%)
Nov 24, 2021 126.28 127.69 125.37 127.02 324,002 -0.02(-0.02%)
Nov 23, 2021 127.23 127.89 125.59 127.04 492,132 -0.52(-0.41%)
Nov 22, 2021 128.91 129.25 127.48 127.56 408,929 -1.17(-0.91%)
Nov 19, 2021 130.09 131.49 128.67 128.73 484,819 -1.09(-0.84%)
Nov 18, 2021 131.76 130.11 129.44 129.82 455,666 -1.48(-1.13%)
Nov 17, 2021 130.13 131.57 129.57 131.30 530,734 +0.78(+0.60%)
Nov 16, 2021 128.80 131.38 128.72 130.52 450,549 +1.56(+1.21%)
Nov 15, 2021 130.44 130.54 128.56 128.96 403,277 -1.10(-0.84%)
Nov 12, 2021 128.20 130.57 127.99 130.06 565,990 +2.66(+2.09%)
Nov 11, 2021 127.60 128.44 126.66 127.39 349,429 -0.21(-0.17%)
Nov 10, 2021 127.18 127.60 502,128 -0.33(-0.26%)
Nov 09, 2021 126.62 128.12 126.16 127.93 430,508 +0.91(+0.72%)
Nov 08, 2021 127.41 128.41 126.22 127.02 927,665 +0.59(+0.46%)
Nov 05, 2021 126.97 127.63 126.07 126.43 539,590 +0.32(+0.25%)
Nov 04, 2021 125.38 126.96 125.38 126.11 473,719 +1.63(+1.31%)
Nov 03, 2021 125.56 127.32 124.09 124.49 1,237,749 -1.74(-1.38%)
Nov 02, 2021 125.42 126.82 125.21 126.23 761,344 +1.28(+1.02%)
Nov 01, 2021 123.95 125.92 123.59 124.95 704,740 +1.51(+1.22%)
Oct 29, 2021 122.63 124.25 122.47 123.44 1,293,534 +0.34(+0.27%)
Oct 28, 2021 123.25 124.16 122.53 123.10 845,702 +0.54(+0.44%)
Oct 27, 2021 124.70 126.16 122.28 122.56 819,226 -2.02(-1.62%)
Oct 26, 2021 126.23 124.56 124.58 780,099 -1.56(-1.24%)
Oct 25, 2021 128.48 128.48 125.77 126.14 825,699 -2.32(-1.81%)
Oct 22, 2021 127.10 129.88 127.10 128.46 899,575 +1.93(+1.52%)
Oct 21, 2021 125.40 129.15 124.30 126.53 1,295,408 -5.13(-3.89%)
Oct 20, 2021 130.12 132.42 129.95 131.66 650,082 +2.05(+1.58%)
Oct 19, 2021 130.70 130.70 128.62 129.61 735,245 -0.11(-0.08%)
Oct 18, 2021 127.83 130.02 127.61 129.72 438,444 +0.70(+0.54%)
Oct 15, 2021 128.49 129.39 128.00 129.02 540,412 +1.67(+1.31%)
Oct 14, 2021 125.16 127.56 123.84 127.34 490,798 +3.31(+2.67%)
Oct 13, 2021 123.82 125.12 123.01 124.03 613,961 +0.54(+0.44%)
Oct 12, 2021 124.50 125.66 123.14 123.50 555,011 -0.71(-0.57%)
Oct 11, 2021 126.01 126.98 124.18 124.21 530,601 -2.26(-1.79%)
Oct 08, 2021 126.36 127.10 125.41 126.47 680,941 -0.09(-0.07%)
Oct 07, 2021 125.54 127.78 124.88 126.56 722,162 +2.14(+1.72%)
Oct 06, 2021 122.89 124.66 122.32 124.42 755,848 -0.36(-0.29%)
Oct 05, 2021 125.17 127.19 124.53 124.78 989,594 -0.55(-0.44%)
Oct 04, 2021 126.60 128.00 124.29 125.32 1,099,729 -2.13(-1.67%)
Oct 01, 2021 127.34 128.37 124.42 127.45 1,071,708 +0.28(+0.22%)
Sep 30, 2021 130.92 131.43 127.07 127.17 952,374 -2.92(-2.25%)
Sep 29, 2021 129.89 130.98 129.56 130.09 504,024 +0.61(+0.47%)
Sep 28, 2021 130.85 132.36 128.81 129.49 529,286 -2.21(-1.68%)
Sep 27, 2021 131.81 132.93 131.49 131.70 560,240 -0.43(-0.33%)
Sep 24, 2021 133.07 134.21 131.94 132.13 425,242 -1.23(-0.92%)
Sep 23, 2021 131.88 134.26 131.88 133.37 543,707 +2.16(+1.65%)
Sep 22, 2021 131.19 132.24 130.59 131.20 521,157 +1.02(+0.78%)
Sep 21, 2021 132.70 132.70 129.62 130.18 591,565 -1.88(-1.42%)
Sep 20, 2021 130.92 132.66 130.42 132.06 581,633 -1.14(-0.85%)
Sep 17, 2021 135.86 136.59 132.88 133.19 1,867,472 -2.66(-1.96%)
Sep 16, 2021 136.23 136.91 135.51 135.85 625,866 -0.01(-0.01%)
Sep 15, 2021 133.38 137.07 133.28 135.86 1,037,370 +1.93(+1.44%)
Sep 14, 2021 136.75 136.76 133.41 133.92 1,168,001 -2.60(-1.91%)
Sep 13, 2021 139.83 139.83 135.94 136.53 893,198 -2.20(-1.58%)
Sep 10, 2021 141.53 142.34 138.57 138.72 1,061,640 +1.23(+0.89%)
Sep 09, 2021 139.18 139.74 137.09 137.49 1,060,147 -1.51(-1.08%)
Sep 08, 2021 136.92 139.17 135.56 139.00 880,411 +1.63(+1.19%)
Sep 07, 2021 141.81 142.05 136.89 137.37 1,559,439 -4.78(-3.36%)
Sep 03, 2021 141.33 142.69 140.87 142.15 1,189,538 +0.40(+0.28%)
Sep 02, 2021 139.27 141.89 139.04 141.75 599,266 +3.03(+2.19%)
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.