Skip to main content

Allegion Plc (NY: ALLE )

143.42 +0.05 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 76.25 77.03 75.82 76.89 1,525,977 +1.31(+1.73%)
Oct 30, 2017 74.70 76.39 74.43 75.58 1,389,674 +1.55(+2.09%)
Oct 27, 2017 73.88 74.72 72.50 74.03 2,082,127 -0.38(-0.51%)
Oct 26, 2017 74.42 75.82 73.08 74.41 3,576,190 -5.34(-6.69%)
Oct 25, 2017 81.30 81.56 78.88 79.74 969,934 -1.83(-2.25%)
Oct 24, 2017 80.77 81.83 80.73 81.58 671,593 +1.08(+1.34%)
Oct 23, 2017 81.13 81.28 80.42 80.50 411,797 -0.65(-0.81%)
Oct 20, 2017 80.67 81.40 80.59 81.15 592,593 +0.26(+0.32%)
Oct 19, 2017 80.64 80.97 80.43 80.90 458,580 +0.13(+0.16%)
Oct 18, 2017 80.44 81.07 80.44 80.77 617,210 +0.55(+0.69%)
Oct 17, 2017 81.24 81.46 80.05 80.21 833,128 -1.05(-1.29%)
Oct 16, 2017 81.61 82.01 81.14 81.26 379,275 -0.15(-0.18%)
Oct 13, 2017 82.80 82.80 81.31 81.41 412,725 -1.16(-1.41%)
Oct 12, 2017 81.02 82.75 80.79 82.57 990,799 +1.30(+1.60%)
Oct 11, 2017 81.24 81.43 80.77 81.27 807,150 +0.31(+0.39%)
Oct 10, 2017 80.97 81.12 80.39 80.96 451,092 +0.18(+0.22%)
Oct 09, 2017 80.55 80.85 79.89 80.79 323,125 +0.40(+0.49%)
Oct 06, 2017 80.25 80.52 79.84 80.39 777,423 +0.11(+0.14%)
Oct 05, 2017 80.06 80.44 79.32 80.28 752,715 +0.31(+0.39%)
Oct 04, 2017 80.60 80.91 79.80 79.96 898,604 -0.68(-0.85%)
Oct 03, 2017 79.90 80.85 79.73 80.65 574,155 +0.87(+1.09%)
Oct 02, 2017 79.81 80.17 79.55 79.78 562,857 +0.06(+0.07%)
Sep 29, 2017 79.00 80.11 79.00 79.72 534,803 +0.65(+0.83%)
Sep 28, 2017 78.64 79.13 78.20 79.07 634,783 +0.40(+0.50%)
Sep 27, 2017 79.71 78.64 78.67 814,992 -0.02(-0.02%)
Sep 26, 2017 78.14 78.94 77.91 78.69 562,838 +0.78(+1.01%)
Sep 25, 2017 77.83 78.19 77.71 77.91 474,318 -0.05(-0.06%)
Sep 22, 2017 77.10 78.04 76.84 77.95 965,806 +1.00(+1.29%)
Sep 21, 2017 76.76 77.28 76.76 76.96 505,248 -0.09(-0.12%)
Sep 20, 2017 76.53 77.48 76.13 77.05 1,109,724 +0.66(+0.87%)
Sep 19, 2017 76.30 76.65 75.66 76.39 734,379 +0.18(+0.24%)
Sep 18, 2017 76.51 76.64 75.78 76.20 551,097 -0.11(-0.14%)
Sep 15, 2017 76.18 76.50 75.71 76.31 1,061,749 +0.29(+0.38%)
Sep 14, 2017 75.14 76.06 74.92 76.03 852,211 +0.75(+0.99%)
Sep 13, 2017 74.62 75.34 74.01 75.28 640,594 +0.75(+1.00%)
Sep 12, 2017 74.84 75.11 74.49 74.54 717,812 -0.06(-0.09%)
Sep 11, 2017 74.75 75.13 74.06 74.60 825,152 +0.24(+0.32%)
Sep 08, 2017 73.81 74.91 73.52 74.36 556,985 +0.54(+0.74%)
Sep 07, 2017 73.97 74.20 73.34 73.82 430,206 -0.04(-0.05%)
Sep 06, 2017 73.49 74.10 73.23 73.86 657,327 +0.79(+1.08%)
Sep 05, 2017 72.84 73.62 72.84 73.06 695,223 +0.23(+0.32%)
Sep 01, 2017 72.72 73.06 72.55 72.83 562,693 +0.40(+0.56%)
Aug 31, 2017 72.43 72.70 72.19 72.43 530,344 +0.38(+0.52%)
Aug 30, 2017 71.54 72.09 71.27 72.05 317,704 +0.49(+0.68%)
Aug 29, 2017 71.52 72.09 71.50 71.56 295,469 -0.26(-0.36%)
Aug 28, 2017 71.75 72.01 71.61 71.82 461,997 +0.40(+0.55%)
Aug 25, 2017 71.39 71.60 71.25 71.43 409,454 +0.43(+0.61%)
Aug 24, 2017 71.08 71.35 70.69 70.99 391,458 +0.06(+0.08%)
Aug 23, 2017 71.60 71.64 70.66 70.94 664,655 -0.91(-1.27%)
Aug 22, 2017 71.48 72.07 71.11 71.85 552,200 +0.55(+0.77%)
Aug 21, 2017 71.96 72.07 71.24 71.30 418,265 -0.64(-0.88%)
Aug 18, 2017 72.31 72.58 71.83 71.93 356,369 -0.61(-0.84%)
Aug 17, 2017 72.86 73.58 72.48 72.54 543,900 -0.42(-0.58%)
Aug 16, 2017 72.73 73.28 72.60 72.96 439,086 +0.31(+0.43%)
Aug 15, 2017 73.16 73.16 72.46 72.65 294,921 -0.48(-0.65%)
Aug 14, 2017 73.47 73.64 72.77 73.13 457,438 +0.17(+0.24%)
Aug 11, 2017 72.63 73.41 72.36 72.95 384,844 +0.33(+0.46%)
Aug 10, 2017 73.79 74.06 72.57 72.62 500,595 -1.54(-2.07%)
Aug 09, 2017 74.82 75.02 74.04 74.16 385,029 -0.72(-0.96%)
Aug 08, 2017 75.37 75.69 74.82 74.88 509,251 -0.57(-0.76%)
Aug 07, 2017 74.84 75.51 74.37 75.45 349,255 +0.62(+0.82%)
Aug 04, 2017 74.41 74.83 74.04 74.83 373,702 +0.52(+0.69%)
Aug 03, 2017 74.53 74.64 73.75 74.32 404,535 -0.08(-0.11%)
Aug 02, 2017 74.70 74.89 73.49 74.40 566,918 -0.57(-0.76%)
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.