Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	101.38	104.21	95.26	97.63	2,042,008	+0.65(+0.67%)
Oct 30, 2023	97.50	98.03	95.76	96.99	1,157,348	+0.28(+0.29%)
Oct 27, 2023	96.40	97.71	96.18	96.71	753,598	+0.18(+0.19%)
Oct 26, 2023	96.81	97.52	96.00	96.53	818,409	+0.72(+0.76%)
Oct 25, 2023	95.85	97.25	95.23	95.81	1,037,932	-0.59(-0.61%)
Oct 24, 2023	97.04	98.06	96.06	96.39	592,897	+0.24(+0.25%)
Oct 23, 2023	95.83	97.17	95.83	96.15	699,206	-0.13(-0.13%)
Oct 20, 2023	97.83	97.97	95.68	96.28	1,203,835	-1.55(-1.58%)
Oct 19, 2023	98.42	100.12	97.30	97.83	570,341	-1.50(-1.51%)
Oct 18, 2023	103.31	103.31	99.14	99.33	696,675	-5.48(-5.23%)
Oct 17, 2023	103.88	105.96	103.14	104.81	446,604	+0.33(+0.31%)
Oct 16, 2023	104.03	104.86	102.99	104.48	473,965	+1.77(+1.72%)
Oct 13, 2023	103.16	104.28	101.50	102.72	550,374	-0.46(-0.44%)
Oct 12, 2023	105.17	105.18	102.37	103.17	471,207	-2.02(-1.92%)
Oct 11, 2023	104.76	105.58	104.42	105.19	332,897	+0.50(+0.47%)
Oct 10, 2023	104.22	105.78	103.76	104.69	475,236	+1.01(+0.98%)
Oct 09, 2023	101.99	104.18	101.41	103.68	374,133	+0.75(+0.73%)
Oct 06, 2023	101.24	103.63	100.67	102.92	685,804	+0.93(+0.91%)
Oct 05, 2023	103.18	103.31	101.32	101.99	615,685	-1.36(-1.32%)
Oct 04, 2023	102.37	103.53	101.72	103.35	620,070	+1.33(+1.30%)
Oct 03, 2023	101.90	103.30	101.20	102.02	611,392	-0.35(-0.34%)
Oct 02, 2023	103.23	103.82	101.76	102.37	679,837	-1.06(-1.03%)
Sep 29, 2023	104.38	104.52	103.14	103.43	658,087	-0.06(-0.06%)
Sep 28, 2023	102.15	104.47	102.08	103.49	552,803	+0.96(+0.94%)
Sep 27, 2023	102.33	103.26	101.82	102.53	575,493	+1.19(+1.18%)
Sep 26, 2023	102.34	102.96	101.18	101.33	549,467	-1.89(-1.83%)
Sep 25, 2023	102.34	103.51	102.84	103.22	417,742	+0.17(+0.16%)
Sep 22, 2023	103.31	104.07	102.59	103.05	517,053	-0.03(-0.03%)
Sep 21, 2023	102.89	103.97	102.08	103.08	741,665	-0.40(-0.38%)
Sep 20, 2023	105.89	106.57	103.40	103.48	652,996	-1.58(-1.50%)
Sep 19, 2023	104.15	105.14	103.50	105.06	690,435	+0.66(+0.63%)
Sep 18, 2023	104.96	105.41	103.86	104.40	549,515	-0.50(-0.47%)
Sep 15, 2023	104.33	105.73	104.00	104.90	1,434,089	-0.18(-0.17%)
Sep 14, 2023	105.20	105.75	104.24	105.08	347,057	+0.74(+0.71%)
Sep 13, 2023	105.25	106.11	103.89	104.34	471,034	-1.19(-1.12%)
Sep 12, 2023	105.96	106.97	105.39	105.52	593,606	-1.49(-1.39%)
Sep 11, 2023	107.69	107.69	106.53	107.01	635,886	+0.17(+0.16%)
Sep 08, 2023	107.05	107.64	106.15	106.85	621,690	+0.07(+0.06%)
Sep 07, 2023	106.92	107.36	106.02	106.78	904,120	-0.44(-0.41%)
Sep 06, 2023	107.99	110.19	106.57	107.21	1,316,338	-2.64(-2.40%)
Sep 05, 2023	113.18	113.61	109.79	109.85	689,379	-3.57(-3.15%)
Sep 01, 2023	113.25	114.34	113.06	113.42	534,234	+0.93(+0.83%)
Aug 31, 2023	112.71	113.78	112.06	112.49	1,025,953	+0.24(+0.21%)
Aug 30, 2023	111.45	113.43	111.45	112.25	785,213	+0.80(+0.72%)
Aug 29, 2023	109.44	111.86	109.44	111.45	725,037	+1.93(+1.76%)
Aug 28, 2023	109.19	110.32	108.93	109.53	581,866	+0.96(+0.88%)
Aug 25, 2023	108.06	108.91	107.07	108.57	778,382	+1.44(+1.35%)
Aug 24, 2023	108.40	109.59	107.09	107.12	720,978	-2.03(-1.86%)
Aug 23, 2023	107.11	109.91	107.11	109.15	954,588	+2.61(+2.45%)
Aug 22, 2023	106.50	107.18	106.21	106.54	679,307	+0.35(+0.33%)
Aug 21, 2023	106.35	106.84	104.86	106.19	794,442	-0.19(-0.18%)
Aug 18, 2023	104.32	106.62	103.89	106.38	917,677	+1.74(+1.66%)
Aug 17, 2023	106.40	107.36	104.28	104.64	880,959	-1.88(-1.76%)
Aug 16, 2023	108.29	109.38	106.43	106.52	747,762	-1.46(-1.35%)
Aug 15, 2023	110.12	110.68	107.48	107.98	916,674	-3.03(-2.73%)
Aug 14, 2023	110.28	111.13	109.40	111.02	706,504	+0.90(+0.82%)
Aug 11, 2023	109.73	111.77	109.72	110.12	709,136	+0.13(+0.12%)
Aug 10, 2023	109.81	110.47	108.66	109.99	781,072	+0.37(+0.33%)
Aug 09, 2023	110.06	110.68	109.16	109.62	771,354	-0.89(-0.80%)
Aug 08, 2023	110.49	110.78	109.26	110.51	719,175	-1.39(-1.25%)
Aug 07, 2023	110.74	111.95	110.55	111.91	609,106	+1.30(+1.17%)
Aug 04, 2023	111.53	112.08	110.25	110.61	633,915	+0.32(+0.29%)
Aug 03, 2023	111.85	112.05	110.05	110.30	1,184,718	-2.86(-2.52%)
Aug 02, 2023	114.05	114.46	112.71	113.15	622,957	-1.63(-1.42%)
Aug 01, 2023	114.87	115.77	114.07	114.78	769,958	-0.72(-0.63%)
Jul 31, 2023	117.03	117.41	114.93	115.50	1,088,592	+1.85(+1.63%)
Jul 28, 2023	115.61	115.69	113.06	113.66	998,135	-0.51(-0.45%)
Jul 27, 2023	116.82	118.83	113.61	114.17	1,405,553	-1.77(-1.53%)
Jul 26, 2023	119.04	122.00	114.21	115.94	2,505,259	-9.66(-7.69%)
Jul 25, 2023	124.11	126.87	123.93	125.60	1,230,793	+0.71(+0.57%)
Jul 24, 2023	124.00	125.03	123.56	124.89	802,545	+1.15(+0.93%)
Jul 21, 2023	123.49	124.22	123.14	123.74	761,757	+0.56(+0.46%)
Jul 20, 2023	124.89	124.89	122.62	123.17	881,272	-1.17(-0.94%)
Jul 19, 2023	123.57	124.89	123.56	124.34	946,241	+0.20(+0.16%)
Jul 18, 2023	122.48	124.59	122.32	124.14	799,175	+1.39(+1.13%)
Jul 17, 2023	121.08	123.14	120.46	122.75	639,600	+1.43(+1.18%)
Jul 14, 2023	121.23	121.61	120.39	121.32	391,394	-0.04(-0.03%)
Jul 13, 2023	120.70	121.49	119.99	121.36	487,931	+0.42(+0.35%)
Jul 12, 2023	121.55	121.76	120.19	120.93	697,617	+0.94(+0.78%)
Jul 11, 2023	117.85	120.26	117.46	119.99	842,241	+2.81(+2.40%)
Jul 10, 2023	115.47	117.55	115.47	117.19	518,041	+1.75(+1.52%)
Jul 07, 2023	114.00	116.49	113.91	115.44	499,404	+1.35(+1.19%)
Jul 06, 2023	113.78	114.34	113.01	114.08	752,105	-1.14(-0.99%)
Jul 05, 2023	116.15	116.42	114.69	115.22	673,990	-2.16(-1.84%)
Jul 03, 2023	117.74	118.56	116.08	117.37	488,896	-1.25(-1.06%)
Jun 30, 2023	118.61	119.44	118.13	118.63	747,051	+0.44(+0.37%)
Jun 29, 2023	116.63	118.24	116.63	118.19	551,259	+1.40(+1.20%)
Jun 28, 2023	117.23	117.69	115.73	116.79	520,729	-0.82(-0.70%)
Jun 27, 2023	116.25	117.94	115.90	117.61	486,801	+1.80(+1.55%)
Jun 26, 2023	114.49	116.21	114.24	115.81	620,592	+1.65(+1.45%)
Jun 23, 2023	114.27	115.21	113.35	114.16	1,126,724	-0.88(-0.76%)
Jun 22, 2023	118.06	118.59	114.83	115.04	909,291	-2.99(-2.54%)
Jun 21, 2023	116.21	118.59	116.01	118.03	737,614	+1.19(+1.01%)
Jun 20, 2023	115.89	117.63	115.84	116.85	809,764	-0.21(-0.18%)
Jun 16, 2023	118.49	118.57	116.18	117.06	2,915,798	-0.51(-0.43%)
Jun 15, 2023	115.25	117.94	114.70	117.56	867,540	+11.63(+10.98%)
May 08, 2023	106.67	107.22	105.62	105.93	387,857	-0.46(-0.44%)
May 05, 2023	106.38	106.96	105.45	106.39	826,847	+1.04(+0.99%)
May 04, 2023	107.01	107.73	105.29	105.35	536,168	-1.90(-1.77%)
May 03, 2023	108.67	109.49	107.04	107.25	655,076	-0.64(-0.59%)
May 02, 2023	109.22	109.29	107.15	107.89	607,047	-1.05(-0.97%)
May 01, 2023	108.88	109.77	107.85	108.94	988,932	+0.20(+0.18%)
Apr 28, 2023	109.55	110.14	107.36	108.74	1,252,735	-0.94(-0.86%)
Apr 27, 2023	108.80	110.31	106.95	109.69	1,431,857	+3.89(+3.67%)
Apr 26, 2023	107.19	108.80	105.38	105.80	2,993,729	+5.45(+5.43%)
Apr 25, 2023	101.64	102.48	100.32	100.35	1,387,675	-1.17(-1.15%)
Apr 24, 2023	101.74	102.08	100.64	101.52	875,114	+0.15(+0.15%)
Apr 21, 2023	102.80	102.81	101.13	101.37	683,027	-1.18(-1.15%)
Apr 20, 2023	101.97	103.02	101.55	102.55	777,590	+0.01(+0.01%)
Apr 19, 2023	102.17	102.91	101.77	102.54	535,407	-0.13(-0.12%)
Apr 18, 2023	103.59	104.60	101.86	102.67	777,539	-0.12(-0.11%)
Apr 17, 2023	101.52	103.07	101.15	102.79	1,033,162	+1.66(+1.64%)
Apr 14, 2023	100.55	102.33	100.05	101.12	1,025,013	+0.59(+0.59%)
Apr 13, 2023	100.03	101.06	98.42	100.53	671,977	+0.58(+0.58%)
Apr 12, 2023	100.39	101.08	99.78	99.95	556,741	+0.22(+0.22%)
Apr 11, 2023	99.47	100.68	98.78	99.74	653,916	+0.94(+0.95%)
Apr 10, 2023	97.17	98.85	97.17	98.80	534,402	+0.73(+0.74%)
Apr 06, 2023	97.45	98.18	96.51	98.07	850,213	+0.44(+0.45%)
Apr 05, 2023	97.69	98.24	96.46	97.63	1,339,933	-0.77(-0.78%)
Apr 04, 2023	104.31	104.31	97.51	98.40	1,332,632	-5.99(-5.74%)
Apr 03, 2023	104.52	105.06	103.09	104.39	873,609	-0.66(-0.63%)
Mar 31, 2023	104.13	105.17	103.68	105.05	738,063	+1.66(+1.61%)
Mar 30, 2023	104.61	104.61	103.08	103.39	467,353	-0.35(-0.34%)
Mar 29, 2023	103.74	103.95	102.73	103.74	635,451	+1.16(+1.13%)
Mar 28, 2023	101.13	102.83	100.77	102.58	1,003,743	+1.79(+1.78%)
Mar 27, 2023	100.38	100.98	99.45	100.79	864,721	+1.77(+1.79%)
Mar 24, 2023	99.64	99.97	98.00	99.02	891,488	-1.64(-1.63%)
Mar 23, 2023	102.42	103.68	99.65	100.66	972,556	-1.56(-1.53%)
Mar 22, 2023	104.91	105.24	102.02	102.23	741,944	-3.01(-2.86%)
Mar 21, 2023	105.64	105.83	104.32	105.24	887,021	+1.09(+1.05%)
Mar 20, 2023	102.36	104.40	101.99	104.14	953,624	+2.45(+2.41%)
Mar 17, 2023	104.33	104.39	101.49	101.69	2,025,929	-2.82(-2.69%)
Mar 16, 2023	101.58	104.74	100.47	104.51	1,159,649	+2.30(+2.25%)
Mar 15, 2023	103.71	103.85	100.32	102.21	1,082,902	-3.72(-3.51%)
Mar 14, 2023	105.80	107.12	104.49	105.93	953,165	+2.06(+1.98%)
Mar 13, 2023	104.11	105.36	103.08	103.87	891,720	-1.48(-1.40%)
Mar 10, 2023	109.43	109.43	105.08	105.35	900,997	-3.93(-3.60%)
Mar 09, 2023	112.45	113.08	109.01	109.28	916,972	-2.79(-2.49%)
Mar 08, 2023	111.43	112.34	110.53	112.07	663,824	+0.95(+0.85%)
Mar 07, 2023	112.32	112.81	110.83	111.12	688,731	-1.03(-0.92%)
Mar 06, 2023	112.54	113.48	112.00	112.15	705,451	-0.32(-0.29%)
Mar 03, 2023	110.98	112.58	110.01	112.47	672,470	+2.20(+2.00%)
Mar 02, 2023	109.47	110.39	109.18	110.27	943,501	+0.10(+0.09%)
Mar 01, 2023	109.87	110.75	109.58	110.17	858,659	-0.29(-0.27%)
Feb 28, 2023	110.60	111.18	109.97	110.47	1,319,084	-0.28(-0.26%)
Feb 27, 2023	111.88	112.56	109.80	110.75	1,046,097	-0.01(-0.01%)
Feb 24, 2023	110.02	111.54	109.15	110.76	1,070,215	-0.75(-0.68%)
Feb 23, 2023	112.67	113.72	110.06	111.52	1,482,885	+0.63(+0.57%)
Feb 22, 2023	115.73	115.73	109.83	110.89	1,678,392	-1.83(-1.63%)
Feb 21, 2023	115.02	115.70	111.35	112.72	1,242,577	-3.52(-3.03%)
Feb 17, 2023	116.13	116.52	114.14	116.24	856,041	-0.15(-0.13%)
Feb 16, 2023	116.87	117.67	115.82	116.39	669,899	-2.77(-2.33%)
Feb 15, 2023	116.47	119.36	116.20	119.16	446,151	+1.69(+1.43%)
Feb 14, 2023	116.66	118.02	115.90	117.47	382,629	-0.06(-0.05%)
Feb 13, 2023	116.14	117.75	115.68	117.53	685,584	+1.80(+1.56%)
Feb 10, 2023	116.25	117.03	115.39	115.73	472,167	-0.49(-0.42%)
Feb 09, 2023	118.86	118.96	115.77	116.22	701,458	-1.54(-1.31%)
Feb 08, 2023	117.26	118.76	116.89	117.76	479,543	-0.11(-0.09%)
Feb 07, 2023	117.33	118.24	114.84	117.87	517,455	-0.60(-0.50%)
Feb 06, 2023	119.54	120.75	118.28	118.46	485,609	-2.02(-1.68%)
Feb 03, 2023	118.01	120.86	117.94	120.48	687,134	+1.17(+0.98%)
Feb 02, 2023	118.82	121.00	118.06	119.32	1,008,342	+1.66(+1.41%)
Feb 01, 2023	114.21	118.23	113.49	117.66	647,695	+2.45(+2.13%)
Jan 31, 2023	112.82	115.24	111.87	115.21	705,192	+3.04(+2.71%)
Jan 30, 2023	111.11	112.97	110.83	112.17	565,705	+0.17(+0.15%)
Jan 27, 2023	110.48	112.57	110.48	112.00	542,510	+1.01(+0.91%)
Jan 26, 2023	111.73	112.55	110.71	111.00	404,652	-0.10(-0.09%)
Jan 25, 2023	109.88	111.18	109.66	111.09	302,164	-0.04(-0.04%)
Jan 24, 2023	109.41	111.47	108.61	111.13	390,621	+1.27(+1.16%)
Jan 23, 2023	109.50	110.48	108.96	109.86	492,040	+0.77(+0.71%)
Jan 20, 2023	106.56	109.27	106.44	109.08	687,999	+2.98(+2.81%)
Jan 19, 2023	108.19	108.19	105.91	106.10	585,484	-2.65(-2.43%)
Jan 18, 2023	110.88	111.78	108.31	108.75	775,462	-1.79(-1.62%)
Jan 17, 2023	111.57	111.77	110.22	110.54	495,492	-0.95(-0.85%)
Jan 13, 2023	110.71	112.09	109.44	111.50	570,619	+0.25(+0.22%)
Jan 12, 2023	112.05	112.05	110.61	111.25	498,064	-0.59(-0.53%)
Jan 11, 2023	110.40	112.13	109.98	111.84	567,244	+2.03(+1.85%)
Jan 10, 2023	109.28	110.30	108.99	109.81	569,204	-0.23(-0.21%)
Jan 09, 2023	110.14	111.67	108.80	110.03	645,525	+0.83(+0.76%)
Jan 06, 2023	106.79	110.05	106.52	109.20	539,071	+3.60(+3.41%)
Jan 05, 2023	106.60	107.31	104.68	105.61	726,892	-1.46(-1.36%)
Jan 04, 2023	106.70	107.11	105.27	107.06	542,801	+1.51(+1.43%)
Jan 03, 2023	105.61	106.42	104.41	105.56	669,774	+2.39(+2.32%)
Dec 30, 2022	103.59	103.90	102.41	103.16	298,261	-1.45(-1.39%)
Dec 29, 2022	103.00	104.70	102.34	104.61	308,798	+2.37(+2.32%)
Dec 28, 2022	104.23	104.67	102.06	102.24	274,622	-1.63(-1.57%)
Dec 27, 2022	102.84	103.98	102.17	103.87	451,956	+0.93(+0.90%)
Dec 23, 2022	102.80	103.48	102.20	102.94	398,453	-0.15(-0.14%)
Dec 22, 2022	103.07	103.26	101.24	103.09	434,799	-1.54(-1.47%)
Dec 21, 2022	103.16	104.74	102.83	104.62	515,020	+2.22(+2.17%)
Dec 20, 2022	102.07	103.53	101.90	102.40	540,785	-0.09(-0.09%)
Dec 19, 2022	101.27	104.22	101.27	102.49	852,378	+0.70(+0.68%)
Dec 16, 2022	102.42	103.30	101.13	101.79	1,187,203	-1.81(-1.75%)
Dec 15, 2022	105.50	105.74	103.17	103.61	775,516	-3.58(-3.34%)
Dec 14, 2022	109.44	109.60	106.43	107.18	707,246	-2.01(-1.84%)
Dec 13, 2022	112.03	112.10	108.65	109.19	573,405	+1.54(+1.43%)
Dec 12, 2022	106.51	108.20	105.65	107.65	708,785	+1.09(+1.03%)
Dec 09, 2022	107.59	108.81	106.48	106.56	392,917	-1.69(-1.56%)
Dec 08, 2022	107.41	109.66	107.18	108.25	474,255	+1.67(+1.57%)
Dec 07, 2022	106.67	107.24	105.51	106.58	589,670	-0.02(-0.02%)
Dec 06, 2022	108.75	108.75	104.96	106.60	433,619	-1.81(-1.67%)
Dec 05, 2022	109.62	109.84	107.11	108.40	770,587	-3.42(-3.06%)
Dec 02, 2022	109.97	112.31	109.79	111.82	293,179	+0.45(+0.40%)
Dec 01, 2022	112.41	113.44	111.31	111.37	533,796	+0.40(+0.36%)
Nov 30, 2022	107.75	110.99	106.20	110.97	918,362	+2.81(+2.60%)
Nov 29, 2022	109.18	110.19	108.13	108.16	357,963	-1.44(-1.32%)
Nov 28, 2022	110.74	111.12	108.98	109.60	514,635	-2.02(-1.81%)
Nov 25, 2022	110.75	111.67	109.93	111.62	197,088	+0.32(+0.29%)
Nov 23, 2022	111.60	112.27	110.88	111.30	307,345	+0.05(+0.04%)
Nov 22, 2022	110.62	111.66	110.24	111.25	451,468	+1.25(+1.14%)
Nov 21, 2022	110.02	110.77	109.37	110.00	564,057	-0.29(-0.27%)
Nov 18, 2022	109.76	110.45	108.56	110.30	698,064	+2.14(+1.98%)
Nov 17, 2022	106.84	108.18	105.18	108.16	606,141	-0.27(-0.25%)
Nov 16, 2022	109.74	110.16	107.57	108.43	478,671	-1.55(-1.41%)
Nov 15, 2022	110.17	111.08	108.91	109.98	518,941	+1.65(+1.52%)
Nov 14, 2022	110.21	111.29	108.18	108.33	581,252	-2.56(-2.31%)
Nov 11, 2022	111.62	114.22	110.50	110.89	1,017,671	-0.40(-0.36%)
Nov 10, 2022	106.23	111.54	105.25	111.29	1,355,039	+9.38(+9.21%)
Nov 09, 2022	103.42	104.20	101.53	101.91	542,862	-2.35(-2.26%)
Nov 08, 2022	105.02	106.67	103.24	104.26	624,793	-0.28(-0.27%)
Nov 07, 2022	101.06	104.81	100.34	104.55	794,522	+3.86(+3.83%)
Nov 04, 2022	101.65	102.30	98.50	100.69	823,642	+0.76(+0.76%)
Nov 03, 2022	98.35	100.75	97.83	99.93	1,102,433	+0.32(+0.32%)
Nov 02, 2022	103.74		99.45	99.61	1,145,444	-4.44(-4.27%)

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.

Allegion Plc (NY: ALLE )

Historical Prices

Sections

Services

Borger News-Herald

Borger, TX (79008)

Today

Tonight

Allegion Plc (NY: ALLE )

Historical Prices

Sections

Services

Borger News-Herald