Skip to main content

Allegion Plc (NY: ALLE )

114.88 -1.25 (-1.08%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 78.78 79.88 78.67 79.22 980,901 +0.62(+0.78%)
Jan 30, 2018 79.29 79.71 78.61 78.61 573,151 -1.14(-1.43%)
Jan 29, 2018 79.40 80.11 79.27 79.75 642,069 +0.29(+0.36%)
Jan 26, 2018 78.98 79.49 78.52 79.46 646,575 +0.94(+1.20%)
Jan 25, 2018 79.17 79.40 78.20 78.52 375,467 -0.21(-0.27%)
Jan 24, 2018 78.86 79.66 78.13 78.74 529,383 +0.21(+0.27%)
Jan 23, 2018 78.81 78.81 77.94 78.52 734,403 -0.41(-0.52%)
Jan 22, 2018 78.99 79.20 77.80 78.94 519,051 -0.40(-0.50%)
Jan 19, 2018 77.64 79.38 77.26 79.33 967,633 +2.01(+2.59%)
Jan 18, 2018 77.56 77.95 77.05 77.33 602,651 -0.15(-0.19%)
Jan 17, 2018 77.87 77.87 76.87 77.47 805,418 +0.13(+0.17%)
Jan 16, 2018 78.49 79.12 76.95 77.35 709,495 -0.89(-1.14%)
Jan 12, 2018 78.24 78.24 78.24 0 +0.61(+0.78%)
Jan 11, 2018 75.99 77.79 75.99 77.63 1,073,796 +1.64(+2.15%)
Jan 10, 2018 76.68 75.56 75.99 925,569 -0.30(-0.40%)
Jan 09, 2018 75.03 77.19 74.67 76.30 1,006,016 +1.55(+2.08%)
Jan 08, 2018 74.84 75.17 74.45 74.74 585,960 -0.30(-0.40%)
Jan 05, 2018 75.24 75.85 74.61 75.05 925,077 +0.18(+0.25%)
Jan 04, 2018 74.17 74.97 73.92 74.86 1,317,004 +1.03(+1.40%)
Jan 03, 2018 73.80 74.44 73.29 73.83 1,214,531 +0.31(+0.43%)
Jan 02, 2018 73.67 73.67 72.86 73.52 701,518 +0.32(+0.44%)
Dec 29, 2017 73.20 73.20 73.20 0 +0.00(+0.00%)
Dec 28, 2017 73.83 74.26 72.38 73.20 1,221,822 -0.40(-0.55%)
Dec 27, 2017 74.21 74.31 73.59 73.60 520,987 -0.36(-0.49%)
Dec 26, 2017 73.87 74.31 73.61 73.96 273,314 +0.05(+0.06%)
Dec 22, 2017 74.61 75.50 73.83 73.91 378,468 -0.61(-0.81%)
Dec 21, 2017 74.95 75.21 74.44 74.52 655,901 +0.00(+0.00%)
Dec 20, 2017 73.96 74.94 73.63 74.52 1,066,632 +0.86(+1.16%)
Dec 19, 2017 75.87 75.87 73.64 73.67 1,292,038 -2.29(-3.02%)
Dec 18, 2017 76.25 76.77 75.84 75.96 930,360 +0.26(+0.34%)
Dec 15, 2017 75.58 76.13 75.25 75.70 1,366,105 +0.70(+0.93%)
Dec 14, 2017 75.92 76.35 74.92 75.00 638,235 -0.88(-1.16%)
Dec 13, 2017 75.77 76.37 75.16 75.88 787,310 +0.45(+0.60%)
Dec 12, 2017 75.43 75.67 75.00 75.43 464,977 -0.02(-0.02%)
Dec 11, 2017 75.43 75.68 74.78 75.45 797,529 -0.27(-0.35%)
Dec 08, 2017 76.93 76.93 75.57 75.72 612,281 -0.60(-0.78%)
Dec 07, 2017 75.36 76.36 75.30 76.31 700,853 +1.21(+1.61%)
Dec 06, 2017 75.29 75.65 74.73 75.10 580,706 -0.19(-0.26%)
Dec 05, 2017 76.48 76.86 75.29 75.29 590,510 -1.31(-1.71%)
Dec 04, 2017 78.41 78.44 76.56 76.61 834,833 -1.06(-1.36%)
Dec 01, 2017 77.34 77.89 76.04 77.66 939,527 +0.40(+0.52%)
Nov 30, 2017 76.22 77.34 75.80 77.26 1,056,867 +1.10(+1.45%)
Nov 29, 2017 76.71 76.93 75.73 76.16 812,592 -0.36(-0.47%)
Nov 28, 2017 76.41 77.15 76.05 76.52 709,844 +0.21(+0.28%)
Nov 27, 2017 76.31 77.27 75.84 76.30 784,761 +0.17(+0.22%)
Nov 24, 2017 76.36 76.74 76.11 76.14 213,978 -0.22(-0.29%)
Nov 22, 2017 76.51 76.95 76.00 76.36 438,677 -0.22(-0.29%)
Nov 21, 2017 76.76 76.95 76.09 76.58 496,894 +0.15(+0.19%)
Nov 20, 2017 75.84 76.82 75.84 76.43 368,330 +0.54(+0.71%)
Nov 17, 2017 75.77 76.11 75.31 75.89 563,801 +0.22(+0.29%)
Nov 16, 2017 75.52 76.27 75.25 75.67 364,546 +0.35(+0.46%)
Nov 15, 2017 75.86 75.90 74.97 75.32 515,271 -0.80(-1.05%)
Nov 14, 2017 76.80 77.13 75.95 76.12 917,462 -0.95(-1.24%)
Nov 13, 2017 76.15 77.40 75.96 77.08 922,447 +0.74(+0.97%)
Nov 10, 2017 74.90 76.46 74.58 76.33 615,525 +0.96(+1.28%)
Nov 09, 2017 76.27 76.53 74.80 75.37 467,760 -1.24(-1.62%)
Nov 08, 2017 76.62 76.68 75.26 76.61 423,358 -0.09(-0.12%)
Nov 07, 2017 76.46 77.71 75.91 76.70 927,144 +0.40(+0.53%)
Nov 06, 2017 75.31 76.64 75.13 76.29 782,241 +0.98(+1.30%)
Nov 03, 2017 75.83 75.84 74.93 75.31 975,945 -0.19(-0.26%)
Nov 02, 2017 76.10 76.20 75.02 75.51 929,185 -0.46(-0.60%)
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.