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

Allegion Plc (NY:ALLE)

136.49 -3.02 (-2.16%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 2025 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 (%)
Apr 25, 2025 138.13 138.49 136.18 136.49 1,052,862 -3.02(-2.16%)
Apr 24, 2025 139.61 142.00 134.19 139.51 2,617,865 +13.05(+10.32%)
Apr 23, 2025 128.05 130.84 126.16 126.46 1,466,559 -0.36(-0.28%)
Apr 22, 2025 124.17 127.05 124.17 126.82 890,836 +3.55(+2.88%)
Apr 21, 2025 124.65 125.28 122.14 123.27 992,364 -3.08(-2.44%)
Apr 17, 2025 125.52 127.27 125.52 126.35 798,351 +1.22(+0.97%)
Apr 16, 2025 126.47 127.22 124.36 125.13 708,080 -1.77(-1.39%)
Apr 15, 2025 126.39 127.99 125.92 126.90 753,390 +0.61(+0.48%)
Apr 14, 2025 126.19 126.99 124.84 126.29 760,493 +1.14(+0.91%)
Apr 11, 2025 121.91 125.77 120.36 125.15 1,115,059 +3.07(+2.51%)
Apr 10, 2025 123.24 123.24 118.16 122.08 1,494,237 -2.57(-2.06%)
Apr 09, 2025 117.43 126.38 116.65 124.65 1,348,872 +6.13(+5.17%)
Apr 08, 2025 123.03 123.70 116.57 118.52 1,543,197 -2.26(-1.87%)
Apr 07, 2025 121.47 125.01 118.85 120.78 1,603,986 -2.86(-2.31%)
Apr 04, 2025 123.44 127.89 122.82 123.64 2,382,796 -3.57(-2.81%)
Apr 03, 2025 129.52 130.81 125.65 127.21 1,646,473 -4.94(-3.74%)
Apr 02, 2025 129.63 133.12 129.47 132.15 909,971 +1.15(+0.88%)
Apr 01, 2025 130.09 131.69 129.20 131.00 1,074,668 +0.54(+0.41%)
Mar 31, 2025 127.70 131.52 126.82 130.46 1,384,758 +2.17(+1.69%)
Mar 28, 2025 130.42 131.05 128.01 128.29 1,190,418 -1.90(-1.46%)
Mar 27, 2025 130.45 131.64 129.32 130.19 825,324 -0.19(-0.15%)
Mar 26, 2025 129.17 130.62 129.17 130.38 978,143 +0.79(+0.61%)
Mar 25, 2025 130.53 131.72 128.57 129.59 1,063,309 -1.00(-0.77%)
Mar 24, 2025 128.45 130.84 128.26 130.59 1,057,184 +3.53(+2.78%)
Mar 21, 2025 126.25 127.47 125.63 127.06 2,503,049 -0.66(-0.52%)
Mar 20, 2025 127.51 129.15 126.97 127.72 996,666 -0.93(-0.72%)
Mar 19, 2025 127.50 129.25 126.63 128.65 1,254,962 +0.67(+0.52%)
Mar 18, 2025 127.14 128.57 127.05 127.98 1,027,824 +0.61(+0.48%)
Mar 17, 2025 126.58 128.35 126.43 127.37 982,152 +0.71(+0.56%)
Mar 14, 2025 125.75 126.91 124.98 126.66 1,084,860 +1.67(+1.34%)
Mar 13, 2025 123.71 126.57 123.71 124.99 1,069,366 +1.05(+0.85%)
Mar 12, 2025 124.46 126.50 123.01 123.94 1,048,522 -2.02(-1.60%)
Mar 11, 2025 131.78 132.51 125.94 125.96 1,178,466 -6.34(-4.79%)
Mar 10, 2025 131.08 135.38 130.74 132.30 1,117,613 +1.00(+0.76%)
Mar 07, 2025 127.35 132.12 127.22 131.30 942,682 +3.95(+3.10%)
Mar 06, 2025 126.45 128.03 125.47 127.35 815,915 +0.87(+0.69%)
Mar 05, 2025 124.86 127.50 124.59 126.48 754,353 +2.69(+2.17%)
Mar 04, 2025 124.93 125.83 123.27 123.79 1,165,022 -2.73(-2.16%)
Mar 03, 2025 128.89 130.02 126.05 126.52 922,442 -2.19(-1.70%)
Feb 28, 2025 128.10 129.01 126.94 128.71 1,212,421 +1.32(+1.04%)
Feb 27, 2025 128.66 129.95 127.32 127.39 1,025,972 -2.03(-1.57%)
Feb 26, 2025 129.70 130.28 129.07 129.42 690,428 -0.47(-0.36%)
Feb 25, 2025 128.72 131.02 128.29 129.89 968,082 +1.96(+1.53%)
Feb 24, 2025 127.55 129.76 126.53 127.93 883,687 +0.77(+0.61%)
Feb 21, 2025 127.92 127.92 126.00 127.16 871,163 +0.05(+0.04%)
Feb 20, 2025 126.26 127.46 125.60 127.11 1,207,098 +0.53(+0.42%)
Feb 19, 2025 125.89 127.28 124.19 126.58 1,503,733 +0.69(+0.55%)
Feb 18, 2025 130.94 133.16 125.61 125.89 1,917,857 -7.50(-5.62%)
Feb 14, 2025 133.55 134.25 132.76 133.39 1,354,576 +0.24(+0.18%)
Feb 13, 2025 132.02 133.18 131.22 133.15 1,257,294 +1.65(+1.25%)
Feb 12, 2025 129.09 131.52 128.84 131.50 993,455 -0.23(-0.17%)
Feb 11, 2025 130.44 131.87 129.53 131.73 1,000,191 +1.17(+0.90%)
Feb 10, 2025 129.51 130.56 129.01 130.56 1,190,048 +1.87(+1.45%)
Feb 07, 2025 129.36 129.71 127.91 128.69 939,109 -0.61(-0.47%)
Feb 06, 2025 129.46 129.88 128.38 129.30 967,718 +0.23(+0.18%)
Feb 05, 2025 129.52 129.52 127.81 129.07 990,604 +0.58(+0.45%)
Feb 04, 2025 128.83 129.94 128.36 128.49 877,432 -0.24(-0.19%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.