Skip to main content

Allegion Plc (NY: ALLE )

140.40 -2.87 (-2.00%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 43.44 43.53 42.90 43.20 1,512,459 -0.33(-0.75%)
Sep 29, 2014 43.54 44.02 43.34 43.53 993,335 -0.36(-0.83%)
Sep 26, 2014 43.75 44.01 43.70 43.89 733,139 +0.17(+0.39%)
Sep 25, 2014 44.23 44.43 43.58 43.72 666,901 -0.72(-1.61%)
Sep 24, 2014 44.34 44.62 44.26 44.43 519,314 +0.07(+0.16%)
Sep 23, 2014 44.48 44.86 44.02 44.36 838,050 -0.25(-0.57%)
Sep 22, 2014 45.03 45.18 44.59 44.61 914,864 -0.60(-1.32%)
Sep 19, 2014 46.14 46.14 45.17 45.21 2,122,917 -0.69(-1.50%)
Sep 18, 2014 46.46 46.46 45.81 45.90 607,895 -0.40(-0.86%)
Sep 17, 2014 46.39 47.38 46.17 46.30 673,117 -0.04(-0.08%)
Sep 16, 2014 45.99 46.62 45.87 46.34 740,743 +0.27(+0.59%)
Sep 15, 2014 46.00 46.16 45.41 46.07 902,878 -0.06(-0.14%)
Sep 12, 2014 47.00 47.06 45.98 46.13 894,648 -1.08(-2.29%)
Sep 11, 2014 46.96 47.63 46.95 47.21 520,735 +0.10(+0.21%)
Sep 10, 2014 46.82 47.30 46.48 47.11 684,109 +0.19(+0.41%)
Sep 09, 2014 47.30 47.60 46.71 46.92 588,156 -0.44(-0.92%)
Sep 08, 2014 47.44 47.72 47.21 47.35 526,404 -0.24(-0.50%)
Sep 05, 2014 47.58 47.74 47.07 47.59 570,903 +0.14(+0.29%)
Sep 04, 2014 47.41 47.92 47.22 47.45 453,567 +0.13(+0.27%)
Sep 03, 2014 47.73 47.93 47.14 47.33 434,404 -0.07(-0.15%)
Sep 02, 2014 46.73 47.40 46.66 47.40 729,975 +0.76(+1.63%)
Aug 29, 2014 46.75 46.64 46.64 46.64 410,230 -0.11(-0.23%)
Aug 28, 2014 46.91 46.96 46.47 46.75 483,424 -0.42(-0.88%)
Aug 27, 2014 47.39 47.39 46.84 47.16 310,112 -0.34(-0.71%)
Aug 26, 2014 47.58 47.68 47.24 47.50 322,373 -0.08(-0.17%)
Aug 25, 2014 47.35 47.66 47.07 47.58 304,434 +0.45(+0.96%)
Aug 22, 2014 47.20 47.26 46.95 47.13 440,893 -0.15(-0.33%)
Aug 21, 2014 47.73 47.85 47.25 47.28 275,304 -0.34(-0.72%)
Aug 20, 2014 47.73 47.86 47.40 47.63 366,523 -0.08(-0.17%)
Aug 19, 2014 47.88 48.43 47.36 47.71 566,377 -0.03(-0.06%)
Aug 18, 2014 47.62 48.24 47.31 47.73 358,818 +0.34(+0.73%)
Aug 15, 2014 47.45 48.00 47.00 47.39 833,108 +0.22(+0.46%)
Aug 14, 2014 47.36 47.38 46.85 47.17 691,003 -0.20(-0.42%)
Aug 13, 2014 46.30 47.40 46.30 47.37 781,089 +1.16(+2.51%)
Aug 12, 2014 45.60 46.36 45.59 46.21 785,423 +0.54(+1.19%)
Aug 11, 2014 46.03 46.27 45.59 45.67 377,406 -0.23(-0.49%)
Aug 08, 2014 45.27 45.99 45.27 45.89 937,794 +0.67(+1.48%)
Aug 07, 2014 45.79 45.91 44.98 45.22 686,237 -0.23(-0.50%)
Aug 06, 2014 44.71 45.55 44.28 45.45 1,189,094 -0.25(-0.56%)
Aug 05, 2014 45.47 46.18 45.16 45.70 737,605 +0.25(+0.56%)
Aug 04, 2014 45.88 46.95 45.31 45.45 1,051,914 -0.22(-0.48%)
Aug 01, 2014 46.64 46.68 44.97 45.67 996,819 -0.97(-2.08%)
Jul 31, 2014 46.16 47.82 45.28 46.64 1,745,932 -2.02(-4.16%)
Jul 30, 2014 47.65 48.93 47.54 48.66 881,429 +1.10(+2.31%)
Jul 29, 2014 48.53 48.84 47.53 47.56 641,757 -1.02(-2.09%)
Jul 28, 2014 49.97 49.97 48.35 48.58 565,972 -1.39(-2.78%)
Jul 25, 2014 49.54 50.10 49.32 49.97 522,427 +0.12(+0.24%)
Jul 24, 2014 49.35 50.29 49.23 49.85 454,741 +0.47(+0.96%)
Jul 23, 2014 49.80 49.96 49.06 49.38 400,047 -0.41(-0.82%)
Jul 22, 2014 50.01 50.40 49.61 49.78 266,850 +0.13(+0.26%)
Jul 21, 2014 49.68 49.92 49.48 49.66 293,178 -0.12(-0.24%)
Jul 18, 2014 49.28 49.88 49.07 49.77 331,582 +0.56(+1.14%)
Jul 17, 2014 49.92 50.03 49.13 49.21 450,557 -1.05(-2.09%)
Jul 16, 2014 50.59 50.88 50.00 50.26 460,259 -0.16(-0.32%)
Jul 15, 2014 50.65 50.95 50.13 50.43 338,317 -0.34(-0.66%)
Jul 14, 2014 50.87 51.30 50.44 50.76 470,243 -0.05(-0.09%)
Jul 11, 2014 50.48 51.19 50.27 50.81 296,629 +0.39(+0.77%)
Jul 10, 2014 49.74 50.67 49.53 50.42 546,929 -0.01(-0.02%)
Jul 09, 2014 50.33 50.81 50.20 50.43 377,982 +0.09(+0.18%)
Jul 08, 2014 50.82 50.82 49.87 50.34 467,948 -0.48(-0.95%)
Jul 07, 2014 51.72 51.72 50.73 50.82 302,958 -1.02(-1.96%)
Jul 03, 2014 52.11 51.83 51.83 51.83 152,954 -0.19(-0.37%)
Jul 02, 2014 51.69 52.48 51.69 52.02 534,432 +0.28(+0.54%)
Jul 01, 2014 51.48 52.11 51.48 51.74 467,738 +0.34(+0.67%)
Jun 30, 2014 50.35 51.46 50.26 51.40 672,546 +1.00(+1.98%)
Jun 27, 2014 51.19 51.19 50.35 50.40 1,218,602 -0.67(-1.31%)
Jun 26, 2014 51.43 51.49 50.94 51.07 370,501 -0.34(-0.65%)
Jun 25, 2014 51.34 51.53 50.82 51.41 555,632 +0.01(+0.02%)
Jun 24, 2014 51.96 52.20 51.23 51.40 639,952 -0.80(-1.53%)
Jun 23, 2014 52.34 52.86 52.08 52.20 423,997 -0.05(-0.10%)
Jun 20, 2014 51.81 52.40 51.58 52.25 1,395,048 +0.32(+0.61%)
Jun 19, 2014 51.99 52.36 50.82 51.93 965,858 -0.06(-0.12%)
Jun 18, 2014 51.90 52.14 51.73 52.00 2,097,320 +0.08(+0.16%)
Jun 17, 2014 51.58 52.29 50.87 51.91 1,584,347 +0.11(+0.21%)
Jun 16, 2014 50.72 52.01 50.64 51.81 697,208 +0.94(+1.85%)
Jun 13, 2014 51.02 51.02 50.69 50.86 601,144 -0.03(-0.05%)
Jun 12, 2014 50.94 51.29 50.68 50.89 1,963,178 -0.20(-0.39%)
Jun 11, 2014 51.14 51.16 50.76 51.09 689,843 -0.35(-0.69%)
Jun 10, 2014 51.00 51.46 50.74 51.44 681,663 +0.82(+1.61%)
Jun 06, 2014 49.36 50.86 49.30 50.63 1,064,606 +1.38(+2.80%)
Jun 05, 2014 48.24 49.27 47.97 49.25 671,439 +1.05(+2.18%)
Jun 04, 2014 47.40 48.34 47.36 48.20 684,931 +0.67(+1.41%)
Jun 03, 2014 46.52 47.83 46.52 47.53 498,299 +0.31(+0.65%)
Jun 02, 2014 47.85 47.85 47.19 47.22 711,462 -0.29(-0.61%)
May 30, 2014 48.51 48.52 47.45 47.51 441,408 -1.02(-2.11%)
May 29, 2014 48.01 48.84 48.01 48.53 899,069 +0.53(+1.10%)
May 28, 2014 47.72 48.30 47.57 48.01 575,716 +0.43(+0.90%)
May 27, 2014 47.60 47.92 47.46 47.58 365,688 +0.01(+0.02%)
May 23, 2014 46.91 47.57 47.57 47.57 498,231 +0.83(+1.79%)
May 22, 2014 45.93 47.01 45.63 46.74 281,877 +0.75(+1.64%)
May 21, 2014 45.81 46.27 45.70 45.98 373,333 +0.19(+0.42%)
May 20, 2014 45.22 45.83 45.11 45.79 1,702,230 +0.26(+0.58%)
May 19, 2014 44.71 45.67 44.68 45.53 720,611 +0.84(+1.89%)
May 16, 2014 43.82 44.82 43.66 44.69 793,431 +0.90(+2.05%)
May 15, 2014 44.91 45.10 43.51 43.79 814,279 -1.36(-3.01%)
May 14, 2014 45.61 45.73 45.10 45.15 519,040 -0.63(-1.37%)
May 13, 2014 45.79 45.99 45.63 45.78 704,356 +0.00(+0.00%)
May 12, 2014 45.39 46.10 45.39 45.78 646,325 +0.44(+0.96%)
May 09, 2014 44.61 45.49 44.13 45.34 539,327 +0.58(+1.30%)
May 08, 2014 44.98 45.70 44.53 44.76 585,117 -0.52(-1.14%)
May 07, 2014 45.24 45.63 44.74 45.28 659,406 +0.04(+0.08%)
May 06, 2014 45.30 45.49 44.93 45.24 647,495 -0.15(-0.34%)
May 05, 2014 45.59 45.81 44.95 45.39 456,378 -0.58(-1.26%)
May 02, 2014 46.41 46.92 45.57 45.98 528,200 -0.50(-1.07%)
May 01, 2014 46.25 47.03 44.87 46.47 796,334 +1.72(+3.85%)
Apr 30, 2014 44.43 44.85 43.93 44.75 530,584 +0.41(+0.92%)
Apr 29, 2014 44.40 44.82 43.94 44.34 487,383 +0.07(+0.16%)
Apr 28, 2014 45.20 45.41 43.93 44.27 667,523 -0.65(-1.45%)
Apr 25, 2014 45.30 45.69 44.77 44.92 320,128 -0.63(-1.39%)
Apr 24, 2014 45.90 46.05 45.08 45.56 727,567 -0.15(-0.32%)
Apr 23, 2014 46.15 46.21 45.32 45.70 559,972 -0.54(-1.18%)
Apr 22, 2014 45.98 46.38 45.67 46.25 463,832 +0.34(+0.73%)
Apr 21, 2014 45.32 45.93 44.98 45.91 248,928 +0.44(+0.96%)
Apr 17, 2014 45.40 45.48 45.48 45.48 471,103 -0.07(-0.16%)
Apr 16, 2014 45.49 45.99 45.20 45.55 280,146 +0.24(+0.54%)
Apr 15, 2014 45.23 45.73 44.37 45.30 462,443 +0.17(+0.38%)
Apr 14, 2014 45.59 45.89 44.60 45.13 668,160 -0.22(-0.48%)
Apr 11, 2014 45.82 46.16 45.28 45.35 1,306,289 -0.61(-1.32%)
Apr 10, 2014 46.72 46.96 45.45 45.96 1,641,503 -0.74(-1.59%)
Apr 09, 2014 46.66 46.78 46.46 46.70 1,337,419 +0.08(+0.18%)
Apr 08, 2014 46.56 46.95 46.07 46.62 1,338,431 -0.19(-0.41%)
Apr 07, 2014 48.70 48.97 46.73 46.81 1,162,580 -1.91(-3.93%)
Apr 04, 2014 49.71 50.19 48.06 48.72 542,520 -1.11(-2.22%)
Apr 03, 2014 49.67 49.87 49.49 49.83 471,863 +0.25(+0.51%)
Apr 02, 2014 48.90 49.70 48.60 49.58 551,898 +0.68(+1.39%)
Apr 01, 2014 47.55 49.02 47.42 48.90 654,597 +1.59(+3.35%)
Mar 31, 2014 47.50 47.68 47.07 47.31 368,935 +0.01(+0.02%)
Mar 28, 2014 46.81 47.55 46.74 47.30 381,623 +0.64(+1.38%)
Mar 27, 2014 47.04 47.13 46.42 46.66 543,581 -0.53(-1.13%)
Mar 26, 2014 48.35 48.51 47.16 47.19 760,555 -1.06(-2.20%)
Mar 25, 2014 48.70 48.88 48.21 48.25 780,712 -0.24(-0.49%)
Mar 24, 2014 48.97 49.18 48.10 48.49 987,666 -0.31(-0.63%)
Mar 21, 2014 49.31 49.70 48.73 48.80 1,496,282 -0.33(-0.66%)
Mar 20, 2014 48.43 49.17 47.90 49.12 692,700 +0.81(+1.67%)
Mar 19, 2014 48.22 48.97 47.99 48.31 711,332 +0.00(+0.00%)
Mar 18, 2014 48.01 48.50 47.80 48.31 971,920 +0.29(+0.60%)
Mar 17, 2014 48.46 48.81 48.00 48.02 1,115,676 -0.31(-0.64%)
Mar 14, 2014 48.62 48.92 48.29 48.33 1,181,948 -0.27(-0.56%)
Mar 13, 2014 49.38 49.61 48.18 48.60 1,043,708 -0.62(-1.25%)
Mar 12, 2014 49.35 49.64 47.85 49.22 1,384,482 -0.20(-0.40%)
Mar 11, 2014 48.51 49.69 48.47 49.42 964,576 +1.10(+2.27%)
Mar 10, 2014 48.24 48.67 47.37 48.32 1,274,085 -0.09(-0.19%)
Mar 07, 2014 48.46 48.77 47.69 48.41 855,910 +0.18(+0.38%)
Mar 06, 2014 48.96 49.06 48.10 48.23 680,873 -0.69(-1.41%)
Mar 05, 2014 48.88 49.25 48.41 48.92 433,138 -0.05(-0.09%)
Mar 04, 2014 48.70 49.87 48.50 48.97 1,312,197 +0.46(+0.95%)
Mar 03, 2014 49.58 49.81 48.13 48.51 727,425 -0.78(-1.58%)
Feb 28, 2014 49.96 50.16 48.80 49.28 1,321,698 -0.91(-1.81%)
Feb 27, 2014 49.59 50.35 49.16 50.19 1,256,922 +0.63(+1.26%)
Feb 26, 2014 49.72 50.58 49.13 49.57 2,073,345 +0.09(+0.18%)
Feb 25, 2014 48.06 49.49 48.00 49.48 1,242,409 +1.54(+3.22%)
Feb 24, 2014 47.73 48.13 47.49 47.93 737,170 +0.44(+0.94%)
Feb 21, 2014 46.93 47.87 46.93 47.49 2,424,660 +0.77(+1.65%)
Feb 20, 2014 45.55 47.86 44.52 46.72 2,892,511 +2.14(+4.80%)
Feb 19, 2014 45.20 45.65 44.46 44.58 1,186,324 -0.86(-1.90%)
Feb 18, 2014 45.09 46.12 45.09 45.44 3,030,703 +0.44(+0.97%)
Feb 14, 2014 45.48 45.00 45.00 45.00 983,340 -0.44(-0.98%)
Feb 13, 2014 45.32 45.73 44.97 45.45 766,410 +0.11(+0.24%)
Feb 12, 2014 45.27 46.25 45.09 45.34 1,549,700 +0.10(+0.22%)
Feb 11, 2014 45.10 45.71 44.73 45.24 1,594,683 +0.05(+0.10%)
Feb 10, 2014 45.33 45.45 44.84 45.20 841,807 -0.09(-0.20%)
Feb 07, 2014 44.73 45.59 44.73 45.29 2,026,695 +0.63(+1.42%)
Feb 06, 2014 43.07 44.68 43.07 44.65 1,288,459 +1.49(+3.45%)
Feb 05, 2014 43.38 44.12 42.76 43.16 907,697 -0.41(-0.94%)
Feb 04, 2014 43.02 43.96 42.91 43.57 982,894 +0.55(+1.29%)
Feb 03, 2014 44.75 45.29 42.80 43.02 1,306,605 -1.73(-3.87%)
Jan 31, 2014 44.66 45.30 44.46 44.75 2,217,735 -0.06(-0.14%)
Jan 30, 2014 43.45 45.00 43.37 44.81 1,375,189 +1.49(+3.43%)
Jan 29, 2014 42.94 43.96 42.74 43.33 883,097 +0.05(+0.10%)
Jan 28, 2014 42.41 43.42 42.41 43.28 795,854 +1.02(+2.42%)
Jan 27, 2014 40.99 43.53 40.99 42.26 791,600 -0.22(-0.51%)
Jan 24, 2014 43.18 43.26 41.56 42.47 1,563,209 -0.80(-1.84%)
Jan 23, 2014 44.14 44.14 43.15 43.27 956,762 -0.72(-1.63%)
Jan 22, 2014 43.63 44.58 43.60 43.99 752,319 +0.31(+0.71%)
Jan 21, 2014 44.78 44.78 43.47 43.68 1,731,827 +0.15(+0.35%)
Jan 17, 2014 43.09 43.53 43.53 43.53 1,733,666 +0.54(+1.27%)
Jan 16, 2014 42.87 43.24 42.66 42.98 1,299,798 -0.09(-0.21%)
Jan 15, 2014 43.50 44.61 42.86 43.07 1,911,025 -0.27(-0.63%)
Jan 14, 2014 42.77 43.43 42.54 43.35 2,578,142 +0.69(+1.62%)
Jan 13, 2014 41.44 43.02 40.99 42.66 2,512,664 +1.19(+2.86%)
Jan 10, 2014 40.05 41.79 39.92 41.47 2,215,048 +1.45(+3.63%)
Jan 09, 2014 39.80 40.13 39.75 40.02 1,205,897 +0.23(+0.57%)
Jan 08, 2014 39.92 40.23 39.36 39.79 1,551,753 +0.01(+0.02%)
Jan 07, 2014 38.23 39.88 38.23 39.78 1,512,176 +0.17(+0.43%)
Jan 06, 2014 39.87 39.88 39.33 39.61 659,273 -0.25(-0.64%)
Jan 03, 2014 39.51 40.19 39.15 39.86 417,284 +0.28(+0.71%)
Jan 02, 2014 39.97 40.06 39.24 39.58 1,094,388 -0.49(-1.22%)
Dec 31, 2013 40.11 40.07 40.07 40.07 964,042 +0.06(+0.16%)
Dec 30, 2013 40.31 40.70 39.90 40.01 420,682 -0.47(-1.17%)
Dec 27, 2013 40.60 40.78 39.98 40.48 433,671 -0.05(-0.13%)
Dec 26, 2013 40.68 40.82 40.30 40.53 563,118 +0.11(+0.27%)
Dec 24, 2013 40.59 40.82 40.13 40.43 336,020 -0.06(-0.16%)
Dec 23, 2013 40.05 40.67 39.49 40.49 853,152 +0.35(+0.88%)
Dec 20, 2013 40.31 40.31 39.82 40.14 3,174,388 -0.17(-0.43%)
Dec 19, 2013 39.86 40.35 39.74 40.31 653,955 +0.16(+0.41%)
Dec 18, 2013 39.58 40.35 39.08 40.14 1,351,109 +0.47(+1.19%)
Dec 17, 2013 39.54 39.90 39.14 39.67 1,540,282 +0.05(+0.14%)
Dec 16, 2013 39.00 39.89 38.19 39.62 2,154,679 +0.40(+1.02%)
Dec 13, 2013 38.92 39.72 38.92 39.22 754,064 +0.25(+0.65%)
Dec 12, 2013 38.09 39.08 38.09 38.97 1,952,444 +0.46(+1.20%)
Dec 11, 2013 38.31 39.01 38.09 38.50 3,714,011 -0.09(-0.24%)
Dec 10, 2013 37.24 38.85 37.22 38.59 3,627,403 +1.25(+3.35%)
Dec 09, 2013 36.95 37.42 36.49 37.34 3,389,535 +0.44(+1.18%)
Dec 06, 2013 36.95 37.23 36.85 36.91 5,141,492 -0.32(-0.85%)
Dec 05, 2013 38.34 38.34 36.84 37.22 3,727,647 -0.71(-1.86%)
Dec 04, 2013 38.48 38.63 37.77 37.93 3,061,561 -0.97(-2.49%)
Dec 03, 2013 38.81 40.72 38.72 38.90 3,572,152 -0.22(-0.56%)
Dec 02, 2013 39.81 40.57 37.65 39.12 5,650,647 -0.09(-0.23%)
Nov 29, 2013 38.77 39.76 38.77 39.21 1,047,548 +0.00(+0.00%)
Nov 27, 2013 39.49 39.49 38.54 39.21 1,271,873 +0.04(+0.09%)
Nov 26, 2013 40.81 40.81 39.03 39.17 963,509 -0.89(-2.22%)
Nov 25, 2013 40.15 41.37 39.63 40.06 802,060 +0.17(+0.43%)
Nov 22, 2013 39.81 39.99 39.22 39.89 1,045,088 +0.18(+0.46%)
Nov 21, 2013 40.35 40.94 39.03 39.71 805,258 -0.78(-1.93%)
Nov 20, 2013 41.70 41.71 39.89 40.49 1,220,665 -1.04(-2.51%)
Nov 19, 2013 44.42 44.43 41.08 41.53 1,854,905 -2.43(-5.52%)
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.