Skip to main content

Allegion Plc (NY: ALLE )

115.78 -0.45 (-0.39%)
Streaming Delayed Price Updated: 2:04 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 78.81 79.90 78.70 79.25 980,546 +0.62(+0.78%)
Jan 30, 2018 79.32 79.74 78.64 78.64 572,944 -1.14(-1.43%)
Jan 29, 2018 79.43 80.14 79.30 79.78 641,837 +0.29(+0.36%)
Jan 26, 2018 79.01 79.52 78.55 79.49 646,341 +0.94(+1.20%)
Jan 25, 2018 79.20 79.43 78.23 78.55 375,331 -0.21(-0.27%)
Jan 24, 2018 78.89 79.68 78.16 78.76 529,191 +0.21(+0.27%)
Jan 23, 2018 78.84 78.84 77.96 78.55 734,138 -0.41(-0.52%)
Jan 22, 2018 79.02 79.23 77.83 78.97 518,863 -0.40(-0.50%)
Jan 19, 2018 77.67 79.41 77.29 79.36 967,283 +2.01(+2.59%)
Jan 18, 2018 77.59 77.98 77.08 77.36 602,433 -0.15(-0.19%)
Jan 17, 2018 77.90 77.90 76.90 77.50 805,127 +0.13(+0.17%)
Jan 16, 2018 78.52 79.15 76.98 77.37 709,238 -0.89(-1.14%)
Jan 12, 2018 78.27 78.27 78.27 0 +0.61(+0.78%)
Jan 11, 2018 76.02 77.82 76.02 77.66 1,073,408 +1.64(+2.15%)
Jan 10, 2018 76.71 75.59 76.02 925,235 -0.30(-0.40%)
Jan 09, 2018 75.05 77.22 74.70 76.33 1,005,653 +1.56(+2.08%)
Jan 08, 2018 74.87 75.19 74.48 74.77 585,748 -0.30(-0.40%)
Jan 05, 2018 75.27 75.88 74.64 75.07 924,742 +0.18(+0.25%)
Jan 04, 2018 74.20 75.00 73.95 74.89 1,316,527 +1.03(+1.40%)
Jan 03, 2018 73.83 74.47 73.32 73.86 1,214,092 +0.31(+0.43%)
Jan 02, 2018 73.69 73.69 72.88 73.55 701,264 +0.32(+0.44%)
Dec 29, 2017 73.22 73.22 73.22 0 +0.00(+0.00%)
Dec 28, 2017 73.86 74.29 72.40 73.22 1,221,380 -0.40(-0.55%)
Dec 27, 2017 74.24 74.34 73.62 73.63 520,799 -0.36(-0.49%)
Dec 26, 2017 73.90 74.34 73.64 73.99 273,215 +0.05(+0.06%)
Dec 22, 2017 74.64 75.52 73.86 73.94 378,331 -0.61(-0.81%)
Dec 21, 2017 74.98 75.24 74.47 74.55 655,663 +0.00(+0.00%)
Dec 20, 2017 73.99 74.97 73.66 74.55 1,066,247 +0.86(+1.16%)
Dec 19, 2017 75.90 75.90 73.67 73.69 1,291,571 -2.29(-3.02%)
Dec 18, 2017 76.28 76.79 75.86 75.98 930,023 +0.26(+0.34%)
Dec 15, 2017 75.61 76.16 75.28 75.73 1,365,611 +0.70(+0.93%)
Dec 14, 2017 75.95 76.38 74.94 75.03 638,004 -0.88(-1.16%)
Dec 13, 2017 75.80 76.40 75.18 75.91 787,026 +0.45(+0.60%)
Dec 12, 2017 75.46 75.70 75.03 75.46 464,809 -0.02(-0.02%)
Dec 11, 2017 75.46 75.71 74.81 75.48 797,241 -0.27(-0.35%)
Dec 08, 2017 76.96 76.96 75.60 75.74 612,060 -0.60(-0.78%)
Dec 07, 2017 75.39 76.39 75.33 76.34 700,599 +1.21(+1.61%)
Dec 06, 2017 75.32 75.68 74.76 75.13 580,496 -0.19(-0.26%)
Dec 05, 2017 76.51 76.89 75.32 75.32 590,296 -1.31(-1.71%)
Dec 04, 2017 78.44 78.47 76.59 76.63 834,531 -1.06(-1.36%)
Dec 01, 2017 77.37 77.92 76.07 77.69 939,187 +0.40(+0.52%)
Nov 30, 2017 76.25 77.37 75.83 77.29 1,056,485 +1.10(+1.45%)
Nov 29, 2017 76.74 76.96 75.75 76.18 812,298 -0.36(-0.47%)
Nov 28, 2017 76.43 77.18 76.07 76.54 709,587 +0.21(+0.28%)
Nov 27, 2017 76.34 77.30 75.86 76.33 784,477 +0.17(+0.22%)
Nov 24, 2017 76.39 76.76 76.14 76.17 213,900 -0.22(-0.29%)
Nov 22, 2017 76.53 76.97 76.03 76.39 438,518 -0.22(-0.29%)
Nov 21, 2017 76.79 76.97 76.12 76.61 496,714 +0.15(+0.19%)
Nov 20, 2017 75.87 76.85 75.87 76.46 368,197 +0.54(+0.71%)
Nov 17, 2017 75.80 76.14 75.34 75.92 563,597 +0.22(+0.29%)
Nov 16, 2017 75.55 76.29 75.28 75.70 364,415 +0.35(+0.46%)
Nov 15, 2017 75.89 75.93 75.00 75.35 515,084 -0.80(-1.05%)
Nov 14, 2017 76.83 77.16 75.98 76.15 917,131 -0.96(-1.24%)
Nov 13, 2017 76.18 77.42 75.98 77.10 922,113 +0.74(+0.97%)
Nov 10, 2017 74.93 76.49 74.61 76.36 615,302 +0.96(+1.28%)
Nov 09, 2017 76.29 76.56 74.83 75.39 467,591 -1.24(-1.62%)
Nov 08, 2017 76.64 76.71 75.28 76.63 423,205 -0.09(-0.12%)
Nov 07, 2017 76.49 77.74 75.93 76.73 926,809 +0.40(+0.53%)
Nov 06, 2017 75.34 76.67 75.16 76.32 781,958 +0.98(+1.30%)
Nov 03, 2017 75.85 75.86 74.95 75.34 975,592 -0.19(-0.26%)
Nov 02, 2017 76.13 76.23 75.05 75.53 928,849 -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.