Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allegion Plc (NY: ALLE )

143.77 +0.07 (+0.05%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 114.01 114.31 112.64 112.87 335,944 -1.44(-1.26%)
Nov 27, 2019 114.73 115.07 113.88 114.31 493,335 -0.56(-0.49%)
Nov 26, 2019 112.77 114.99 112.72 114.87 715,066 +2.21(+1.96%)
Nov 25, 2019 111.89 112.88 110.58 112.66 600,877 +0.71(+0.64%)
Nov 22, 2019 111.30 112.38 110.65 111.95 628,818 +0.50(+0.45%)
Nov 21, 2019 110.30 111.92 109.45 111.45 850,637 +0.96(+0.87%)
Nov 20, 2019 111.93 112.28 110.32 110.49 969,199 -1.61(-1.43%)
Nov 19, 2019 111.37 112.27 110.69 112.10 717,543 +0.75(+0.68%)
Nov 18, 2019 111.88 112.43 111.05 111.34 448,429 -0.67(-0.60%)
Nov 15, 2019 111.03 112.15 110.91 112.01 724,210 +1.82(+1.65%)
Nov 14, 2019 110.00 110.55 109.55 110.20 430,375 +0.44(+0.40%)
Nov 13, 2019 107.26 109.94 107.16 109.76 653,140 +1.90(+1.76%)
Nov 12, 2019 108.47 108.71 107.38 107.86 564,419 -0.90(-0.83%)
Nov 11, 2019 108.19 109.41 108.19 108.76 412,685 +0.01(+0.01%)
Nov 08, 2019 108.52 108.98 107.95 108.75 1,054,624 +0.36(+0.33%)
Nov 07, 2019 110.25 110.47 107.89 108.39 562,095 -1.23(-1.12%)
Nov 06, 2019 109.71 109.88 109.13 109.62 841,076 -0.49(-0.44%)
Nov 05, 2019 111.02 111.44 109.65 110.11 630,940 -0.97(-0.87%)
Nov 04, 2019 111.47 112.27 110.43 111.08 541,345 -0.06(-0.05%)
Nov 01, 2019 110.11 111.47 110.02 111.14 631,477 +2.02(+1.85%)
Oct 31, 2019 109.45 110.04 108.46 109.12 633,060 -0.44(-0.40%)
Oct 30, 2019 108.34 110.16 108.28 109.56 713,274 +1.02(+0.94%)
Oct 29, 2019 108.02 108.75 107.42 108.54 785,279 +0.10(+0.10%)
Oct 28, 2019 106.94 109.60 106.94 108.44 883,612 +1.87(+1.76%)
Oct 25, 2019 107.25 109.06 106.10 106.57 1,113,433 -0.31(-0.29%)
Oct 24, 2019 101.79 107.30 101.70 106.88 2,180,557 +8.74(+8.90%)
Oct 23, 2019 98.80 99.53 97.96 98.14 859,636 -0.83(-0.84%)
Oct 22, 2019 99.08 99.76 98.28 98.97 591,929 +0.21(+0.21%)
Oct 21, 2019 98.33 99.21 98.12 98.76 603,302 +1.02(+1.04%)
Oct 18, 2019 97.48 98.57 97.48 97.75 646,472 -0.17(-0.17%)
Oct 17, 2019 97.59 98.37 96.82 97.92 543,491 +0.68(+0.70%)
Oct 16, 2019 95.70 97.28 95.51 97.24 586,220 +1.52(+1.59%)
Oct 15, 2019 94.94 96.03 94.57 95.72 1,183,996 +1.26(+1.33%)
Oct 14, 2019 95.11 95.58 94.34 94.46 525,824 -0.95(-1.00%)
Oct 11, 2019 95.94 96.75 95.34 95.41 933,603 +0.71(+0.75%)
Oct 10, 2019 94.91 95.82 94.63 94.69 1,219,234 -0.32(-0.34%)
Oct 09, 2019 96.89 97.16 94.46 95.01 1,131,496 -1.21(-1.26%)
Oct 08, 2019 95.43 96.99 94.64 96.22 944,945 -0.24(-0.24%)
Oct 07, 2019 96.67 97.05 96.27 96.46 460,861 -0.70(-0.72%)
Oct 04, 2019 95.06 97.24 95.06 97.16 552,356 +2.09(+2.20%)
Oct 03, 2019 93.87 95.11 92.53 95.07 749,216 +0.81(+0.86%)
Oct 02, 2019 94.33 94.63 93.01 94.26 500,486 -0.81(-0.85%)
Oct 01, 2019 98.03 98.56 94.63 95.07 641,967 -2.40(-2.46%)
Sep 30, 2019 96.54 98.45 96.54 97.47 757,551 +1.08(+1.12%)
Sep 27, 2019 96.96 97.17 95.83 96.38 362,211 -0.15(-0.16%)
Sep 26, 2019 95.74 96.94 95.33 96.53 605,937 +0.76(+0.80%)
Sep 25, 2019 95.47 95.80 94.96 95.77 522,382 +0.24(+0.26%)
Sep 24, 2019 95.57 96.25 95.15 95.53 629,134 +0.40(+0.43%)
Sep 23, 2019 94.95 95.64 94.94 95.12 400,207 -0.39(-0.40%)
Sep 20, 2019 96.19 96.57 95.29 95.51 646,791 -0.53(-0.55%)
Sep 19, 2019 96.17 96.79 94.80 96.04 522,266 -0.17(-0.18%)
Sep 18, 2019 94.66 96.44 94.09 96.21 570,954 +0.71(+0.74%)
Sep 17, 2019 95.79 96.59 95.12 95.50 667,730 -0.54(-0.56%)
Sep 16, 2019 95.57 96.14 94.87 96.04 709,328 -0.10(-0.11%)
Sep 13, 2019 94.72 96.36 94.65 96.14 1,137,361 +2.05(+2.18%)
Sep 12, 2019 93.93 94.36 92.69 94.09 469,415 +0.38(+0.40%)
Sep 11, 2019 92.53 93.73 92.03 93.71 531,072 +1.57(+1.70%)
Sep 10, 2019 91.66 92.33 90.19 92.15 749,044 +0.30(+0.33%)
Sep 09, 2019 93.09 93.36 91.37 91.85 715,290 -0.95(-1.02%)
Sep 06, 2019 92.64 93.77 92.48 92.80 670,609 +0.31(+0.33%)
Sep 05, 2019 91.53 92.59 91.27 92.49 683,619 +1.74(+1.92%)
Sep 04, 2019 90.16 90.83 89.65 90.74 635,179 +1.34(+1.50%)
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.