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 (%)
Oct 31, 2018 79.53 80.69 79.53 79.78 765,939 +1.05(+1.34%)
Oct 30, 2018 76.08 78.94 76.08 78.73 855,497 +2.73(+3.59%)
Oct 29, 2018 77.83 78.42 74.78 76.00 1,094,764 -0.97(-1.26%)
Oct 26, 2018 76.59 77.61 75.83 76.97 1,219,107 -0.21(-0.28%)
Oct 25, 2018 76.06 80.18 75.96 77.18 1,686,744 +2.98(+4.01%)
Oct 24, 2018 76.62 77.14 74.11 74.21 1,300,766 -2.80(-3.64%)
Oct 23, 2018 74.80 77.50 74.49 77.01 1,179,232 +1.15(+1.52%)
Oct 22, 2018 76.28 76.35 75.42 75.85 666,925 -0.26(-0.34%)
Oct 19, 2018 77.05 77.53 75.89 76.11 513,110 -0.86(-1.11%)
Oct 18, 2018 78.13 78.60 76.34 76.97 571,678 -1.36(-1.73%)
Oct 17, 2018 79.05 79.05 77.51 78.33 438,620 -0.99(-1.24%)
Oct 16, 2018 78.44 79.39 78.03 79.31 430,952 +1.30(+1.67%)
Oct 15, 2018 77.79 78.55 77.39 78.01 432,146 +0.06(+0.07%)
Oct 12, 2018 81.24 81.24 76.87 77.96 748,335 +0.94(+1.22%)
Oct 11, 2018 78.70 78.89 76.89 77.02 812,866 -1.68(-2.13%)
Oct 10, 2018 81.63 81.63 78.62 78.69 936,442 -2.85(-3.49%)
Oct 09, 2018 82.17 83.08 80.76 81.54 948,765 -0.70(-0.85%)
Oct 08, 2018 83.23 83.23 82.14 82.24 821,288 -1.10(-1.32%)
Oct 05, 2018 84.23 84.77 82.96 83.34 424,565 -0.60(-0.71%)
Oct 04, 2018 84.61 84.82 83.60 83.93 372,411 -0.96(-1.13%)
Oct 03, 2018 85.00 85.68 84.50 84.89 585,023 -0.09(-0.11%)
Oct 02, 2018 84.56 85.21 84.39 84.98 547,843 +0.17(+0.20%)
Oct 01, 2018 85.20 86.42 84.41 84.81 841,443 +0.53(+0.63%)
Sep 28, 2018 83.56 84.48 83.46 84.28 555,341 +0.54(+0.64%)
Sep 27, 2018 83.43 84.21 82.94 83.74 514,976 +0.43(+0.51%)
Sep 26, 2018 82.94 83.78 82.73 83.32 373,167 +0.37(+0.45%)
Sep 25, 2018 83.16 83.34 82.64 82.94 409,628 -0.24(-0.29%)
Sep 24, 2018 83.74 84.04 82.81 83.19 381,784 -0.63(-0.75%)
Sep 21, 2018 84.15 84.48 83.45 83.82 1,195,467 -0.78(-0.92%)
Sep 20, 2018 84.80 85.22 84.44 84.60 743,236 +0.31(+0.36%)
Sep 19, 2018 84.30 84.75 84.04 84.29 507,341 +0.20(+0.23%)
Sep 18, 2018 82.92 84.21 82.63 84.10 644,663 +1.38(+1.66%)
Sep 17, 2018 81.89 82.93 81.64 82.72 799,560 +1.00(+1.22%)
Sep 14, 2018 82.79 83.04 81.61 81.73 814,529 -1.22(-1.47%)
Sep 13, 2018 83.50 83.50 82.59 82.94 506,538 -0.37(-0.45%)
Sep 12, 2018 83.22 83.71 82.76 83.32 454,219 +0.04(+0.04%)
Sep 11, 2018 83.35 83.71 82.84 83.28 526,080 -0.09(-0.11%)
Sep 10, 2018 82.63 83.72 82.63 83.37 533,704 +1.01(+1.23%)
Sep 07, 2018 82.44 82.81 81.97 82.36 368,048 -0.20(-0.25%)
Sep 06, 2018 82.81 83.46 82.34 82.56 497,110 -0.25(-0.30%)
Sep 05, 2018 81.04 82.89 81.04 82.81 469,341 +1.90(+2.35%)
Sep 04, 2018 80.93 81.04 80.04 80.91 609,561 -0.06(-0.08%)
Aug 31, 2018 80.98 80.98 80.98 0 -0.06(-0.08%)
Aug 30, 2018 80.68 81.17 80.04 81.04 838,072 +0.31(+0.38%)
Aug 29, 2018 81.48 81.72 80.37 80.73 544,642 -0.71(-0.87%)
Aug 28, 2018 81.65 81.72 81.03 81.44 358,350 +0.03(+0.03%)
Aug 27, 2018 81.60 82.07 81.23 81.41 334,641 +0.39(+0.48%)
Aug 24, 2018 80.56 81.15 80.23 81.02 409,301 +0.77(+0.96%)
Aug 23, 2018 80.86 81.34 80.12 80.25 442,586 -0.61(-0.76%)
Aug 22, 2018 81.26 81.26 80.23 80.86 388,266 -0.64(-0.79%)
Aug 21, 2018 80.73 81.81 80.67 81.51 539,764 +0.77(+0.95%)
Aug 20, 2018 80.76 81.54 80.28 80.73 587,765 +0.24(+0.30%)
Aug 17, 2018 79.19 80.76 79.11 80.49 523,044 +1.18(+1.49%)
Aug 16, 2018 79.50 80.85 79.04 79.31 881,678 +0.12(+0.15%)
Aug 15, 2018 76.95 79.56 76.36 79.19 1,107,567 +1.88(+2.44%)
Aug 14, 2018 76.11 77.53 75.82 77.31 422,181 +1.43(+1.88%)
Aug 13, 2018 76.06 76.40 75.45 75.88 572,850 -0.06(-0.09%)
Aug 10, 2018 76.31 76.49 75.63 75.94 496,008 -0.71(-0.92%)
Aug 09, 2018 76.71 77.30 76.58 76.65 655,541 +0.04(+0.05%)
Aug 08, 2018 77.23 77.23 76.54 76.61 523,423 -0.54(-0.70%)
Aug 07, 2018 76.94 77.52 76.82 77.15 517,986 +0.49(+0.64%)
Aug 06, 2018 75.74 76.79 75.15 76.66 494,935 +0.79(+1.04%)
Aug 03, 2018 75.57 76.06 75.04 75.87 324,748 +0.48(+0.64%)
Aug 02, 2018 74.78 75.50 74.50 75.39 375,428 +0.30(+0.40%)
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.