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 (%)
Jul 29, 2022 101.80 103.51 99.65 102.80 1,028,135 +1.35(+1.33%)
Jul 28, 2022 100.71 102.02 97.21 101.45 1,123,950 +0.12(+0.12%)
Jul 27, 2022 100.55 101.87 99.58 101.33 764,287 +1.46(+1.46%)
Jul 26, 2022 99.77 100.05 98.36 99.87 547,321 -0.31(-0.31%)
Jul 25, 2022 100.38 100.79 99.47 100.19 409,839 -0.37(-0.37%)
Jul 22, 2022 101.14 101.94 99.89 100.55 461,460 -0.07(-0.07%)
Jul 21, 2022 98.79 100.71 98.12 100.62 711,850 +1.80(+1.82%)
Jul 20, 2022 98.02 99.13 97.27 98.82 471,875 +1.09(+1.11%)
Jul 19, 2022 94.50 98.01 94.29 97.73 551,079 +4.71(+5.06%)
Jul 18, 2022 94.52 94.74 92.53 93.03 672,774 -1.32(-1.40%)
Jul 15, 2022 94.66 94.96 93.43 94.35 399,270 +1.37(+1.47%)
Jul 14, 2022 91.26 93.08 91.05 92.98 531,407 +0.14(+0.15%)
Jul 13, 2022 92.32 93.72 90.84 92.84 751,970 -1.41(-1.50%)
Jul 12, 2022 94.86 96.55 93.33 94.25 796,156 -0.95(-1.00%)
Jul 11, 2022 94.43 95.99 94.22 95.21 468,110 -0.63(-0.66%)
Jul 08, 2022 97.40 97.92 95.22 95.84 635,174 -2.40(-2.45%)
Jul 07, 2022 98.18 98.56 96.72 98.24 389,413 +0.30(+0.31%)
Jul 06, 2022 98.24 98.67 96.47 97.94 554,047 +0.28(+0.29%)
Jul 05, 2022 95.85 97.76 94.89 97.66 598,736 +0.78(+0.80%)
Jul 01, 2022 95.39 97.30 94.56 96.88 608,362 +1.66(+1.75%)
Jun 30, 2022 94.86 96.09 94.24 95.21 869,416 -0.48(-0.50%)
Jun 29, 2022 95.73 96.16 94.06 95.69 553,327 -0.01(-0.01%)
Jun 28, 2022 96.59 97.60 95.42 95.70 544,323 -0.82(-0.85%)
Jun 27, 2022 97.46 97.70 96.32 96.52 857,410 -0.35(-0.36%)
Jun 24, 2022 94.97 97.14 94.35 96.87 994,564 +2.71(+2.88%)
Jun 23, 2022 92.68 94.41 92.30 94.15 674,063 +1.32(+1.42%)
Jun 22, 2022 91.11 93.28 90.50 92.83 839,511 +0.36(+0.39%)
Jun 21, 2022 93.92 94.50 90.77 92.47 1,168,780 -0.57(-0.62%)
Jun 17, 2022 93.93 94.32 91.69 93.05 1,556,984 -0.68(-0.73%)
Jun 16, 2022 96.18 96.44 93.08 93.73 746,237 -4.20(-4.29%)
Jun 15, 2022 98.55 99.44 96.72 97.93 746,684 -0.17(-0.17%)
Jun 14, 2022 99.83 100.63 96.59 98.09 846,380 -1.79(-1.79%)
Jun 13, 2022 101.60 101.65 99.19 99.89 872,399 -3.87(-3.73%)
Jun 10, 2022 103.43 105.00 102.23 103.76 904,494 -1.37(-1.30%)
Jun 09, 2022 106.67 107.64 105.11 105.13 395,452 -1.87(-1.75%)
Jun 08, 2022 109.08 109.08 106.77 107.00 644,508 -2.81(-2.56%)
Jun 07, 2022 107.64 109.92 106.76 109.81 658,715 +1.24(+1.14%)
Jun 06, 2022 108.49 109.32 107.62 108.56 1,366,604 +0.62(+0.57%)
Jun 03, 2022 109.23 110.16 107.54 107.94 1,328,722 -2.59(-2.34%)
Jun 02, 2022 109.09 110.78 108.50 110.53 593,298 +2.20(+2.03%)
Jun 01, 2022 108.94 109.16 107.02 108.33 530,567 +0.18(+0.17%)
May 31, 2022 108.46 109.23 106.97 108.15 1,270,292 -1.83(-1.66%)
May 27, 2022 108.38 110.44 107.92 109.98 467,894 +2.67(+2.49%)
May 26, 2022 105.89 108.06 105.75 107.31 602,745 +2.60(+2.48%)
May 25, 2022 103.83 105.31 103.31 104.71 556,102 +0.09(+0.08%)
May 24, 2022 104.70 105.33 101.77 104.62 642,974 -0.48(-0.46%)
May 23, 2022 107.03 107.30 104.08 105.11 513,681 -0.55(-0.52%)
May 20, 2022 106.34 106.34 103.43 105.66 718,580 +0.26(+0.25%)
May 19, 2022 105.06 106.56 104.00 105.40 578,187 -0.34(-0.32%)
May 18, 2022 108.58 108.58 105.37 105.74 527,778 -4.36(-3.96%)
May 17, 2022 109.60 110.11 107.74 110.09 740,105 +1.85(+1.71%)
May 16, 2022 108.56 109.21 106.26 108.25 473,414 -1.00(-0.91%)
May 13, 2022 108.49 109.45 107.57 109.24 647,571 +1.55(+1.44%)
May 12, 2022 104.62 107.77 104.14 107.69 826,863 +2.50(+2.38%)
May 11, 2022 106.68 109.15 104.97 105.19 730,441 -2.04(-1.91%)
May 10, 2022 111.33 112.00 107.03 107.24 788,563 -3.04(-2.76%)
May 09, 2022 107.98 111.97 107.23 110.28 953,492 +1.24(+1.14%)
May 06, 2022 109.46 109.46 106.66 109.04 821,329 -1.15(-1.05%)
May 05, 2022 113.59 114.14 109.33 110.19 651,279 -4.55(-3.97%)
May 04, 2022 112.19 114.85 109.16 114.75 1,131,582 +2.96(+2.65%)
May 03, 2022 111.11 112.71 110.62 111.78 763,588 +0.60(+0.54%)
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.