Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allegion Plc (NY: ALLE )

125.39 +0.52 (+0.42%)
Streaming Delayed Price Updated: 11:02 AM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 108.42 109.19 106.93 108.11 1,270,752 -1.83(-1.66%)
May 27, 2022 108.34 110.40 107.89 109.94 468,063 +2.67(+2.49%)
May 26, 2022 105.85 108.02 105.71 107.27 602,963 +2.59(+2.48%)
May 25, 2022 103.79 105.27 103.27 104.67 556,304 +0.09(+0.08%)
May 24, 2022 104.66 105.29 101.73 104.58 643,207 -0.48(-0.46%)
May 23, 2022 107.00 107.26 104.04 105.07 513,867 -0.55(-0.52%)
May 20, 2022 106.30 106.30 103.39 105.62 718,840 +0.26(+0.25%)
May 19, 2022 105.02 106.52 103.97 105.36 578,396 -0.34(-0.32%)
May 18, 2022 108.55 108.55 105.33 105.70 527,969 -4.36(-3.96%)
May 17, 2022 109.56 110.06 107.70 110.06 740,373 +1.85(+1.71%)
May 16, 2022 108.52 109.17 106.22 108.21 473,585 -1.00(-0.91%)
May 13, 2022 108.45 109.41 107.53 109.20 647,806 +1.55(+1.44%)
May 12, 2022 104.58 107.73 104.10 107.65 827,162 +2.50(+2.38%)
May 11, 2022 106.64 109.11 104.93 105.16 730,706 -2.04(-1.91%)
May 10, 2022 111.28 111.96 106.99 107.20 788,849 -3.04(-2.76%)
May 09, 2022 107.94 111.92 107.19 110.24 953,837 +1.24(+1.14%)
May 06, 2022 109.42 109.42 106.62 109.00 821,626 -1.15(-1.05%)
May 05, 2022 113.55 114.10 109.29 110.15 651,515 -4.55(-3.97%)
May 04, 2022 112.15 114.81 109.12 114.70 1,131,991 +2.96(+2.65%)
May 03, 2022 111.07 112.67 110.58 111.74 763,864 +0.60(+0.54%)
May 02, 2022 110.76 113.40 108.71 111.14 1,098,907 +0.52(+0.47%)
Apr 29, 2022 114.46 115.12 110.39 110.62 922,486 -4.80(-4.16%)
Apr 28, 2022 113.18 116.58 111.58 115.42 1,262,520 +3.08(+2.74%)
Apr 27, 2022 110.51 112.89 109.44 112.34 1,924,432 +1.73(+1.57%)
Apr 26, 2022 110.69 113.22 108.75 110.61 1,207,241 -0.47(-0.43%)
Apr 25, 2022 110.42 111.11 107.84 111.08 1,093,112 +0.20(+0.18%)
Apr 22, 2022 110.69 112.62 109.47 110.88 1,817,850 +2.34(+2.16%)
Apr 21, 2022 110.23 111.05 107.91 108.53 530,687 -0.48(-0.44%)
Apr 20, 2022 106.90 109.58 106.90 109.02 647,465 +3.20(+3.02%)
Apr 19, 2022 103.70 105.94 103.70 105.82 411,107 +2.61(+2.52%)
Apr 18, 2022 103.50 104.76 102.78 103.22 354,848 -0.80(-0.77%)
Apr 14, 2022 105.38 106.37 103.79 104.02 764,010 -0.74(-0.70%)
Apr 13, 2022 102.44 105.13 102.44 104.76 853,794 +2.31(+2.26%)
Apr 12, 2022 103.73 105.03 101.73 102.44 664,679 -0.70(-0.68%)
Apr 11, 2022 102.94 104.37 102.84 103.14 588,956 -0.17(-0.17%)
Apr 08, 2022 104.89 104.94 102.64 103.32 695,010 -1.69(-1.61%)
Apr 07, 2022 102.75 105.60 102.64 105.01 1,039,851 +1.43(+1.38%)
Apr 06, 2022 105.03 105.68 103.09 103.58 1,060,256 -3.06(-2.87%)
Apr 05, 2022 107.20 108.22 106.20 106.64 483,367 -1.13(-1.05%)
Apr 04, 2022 107.75 108.18 106.24 107.77 402,712 -0.21(-0.20%)
Apr 01, 2022 107.28 108.15 105.59 107.98 622,487 +1.69(+1.59%)
Mar 31, 2022 109.37 109.56 106.28 106.30 840,815 -3.46(-3.15%)
Mar 30, 2022 110.95 112.19 109.27 109.75 767,165 -1.65(-1.48%)
Mar 29, 2022 111.36 112.05 109.70 111.40 727,495 +1.52(+1.38%)
Mar 28, 2022 108.45 110.15 107.97 109.88 447,037 +1.14(+1.05%)
Mar 25, 2022 109.06 109.20 107.66 108.74 538,469 -0.28(-0.26%)
Mar 24, 2022 110.02 110.02 108.14 109.02 627,513 -0.58(-0.53%)
Mar 23, 2022 113.19 113.19 109.36 109.60 518,359 -4.14(-3.64%)
Mar 22, 2022 113.72 114.44 113.19 113.74 507,767 +0.21(+0.19%)
Mar 21, 2022 113.90 115.16 112.41 113.53 618,944 -0.86(-0.75%)
Mar 18, 2022 114.09 114.63 112.47 114.39 966,969 +0.34(+0.30%)
Mar 17, 2022 111.85 114.91 111.14 114.05 594,113 +1.31(+1.16%)
Mar 16, 2022 111.61 113.98 110.53 112.75 654,139 +1.91(+1.72%)
Mar 15, 2022 108.79 111.28 108.39 110.84 631,518 +2.84(+2.63%)
Mar 14, 2022 108.19 109.62 106.13 108.00 652,919 +0.62(+0.58%)
Mar 11, 2022 109.76 109.97 107.36 107.39 448,636 -1.53(-1.41%)
Mar 10, 2022 109.09 110.25 107.87 108.92 545,605 -1.58(-1.43%)
Mar 09, 2022 109.37 112.07 109.37 110.50 676,585 +3.00(+2.79%)
Mar 08, 2022 111.19 112.61 107.40 107.50 1,119,599 -3.18(-2.88%)
Mar 07, 2022 113.33 114.41 110.67 110.69 884,864 -2.47(-2.18%)
Mar 04, 2022 112.38 113.80 112.05 113.15 1,083,769 -0.41(-0.36%)
Mar 03, 2022 114.35 115.06 113.39 113.56 1,114,045 +0.33(+0.29%)
Mar 02, 2022 111.78 114.22 111.17 113.23 801,031 +2.64(+2.39%)
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.