Skip to main content

Allegion Plc (NY: ALLE )

124.87 -1.67 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 112.86 115.28 111.91 115.25 704,937 +3.04(+2.71%)
Jan 30, 2023 111.15 113.02 110.87 112.21 565,500 +0.17(+0.15%)
Jan 27, 2023 110.52 112.61 110.52 112.05 542,314 +1.01(+0.91%)
Jan 26, 2023 111.77 112.59 110.75 111.03 404,506 -0.10(-0.09%)
Jan 25, 2023 109.92 111.22 109.70 111.13 302,054 -0.04(-0.04%)
Jan 24, 2023 109.45 111.52 108.65 111.17 390,480 +1.28(+1.16%)
Jan 23, 2023 109.55 110.52 109.00 109.90 491,862 +0.77(+0.71%)
Jan 20, 2023 106.60 109.31 106.48 109.12 687,750 +2.98(+2.81%)
Jan 19, 2023 108.23 108.23 105.95 106.14 585,272 -2.65(-2.43%)
Jan 18, 2023 110.92 111.82 108.35 108.79 775,182 -1.79(-1.62%)
Jan 17, 2023 111.61 111.81 110.26 110.58 495,313 -0.95(-0.85%)
Jan 13, 2023 110.75 112.13 109.48 111.53 570,412 +0.24(+0.22%)
Jan 12, 2023 112.09 112.09 110.65 111.29 497,884 -0.59(-0.53%)
Jan 11, 2023 110.44 112.17 110.02 111.88 567,038 +2.03(+1.85%)
Jan 10, 2023 109.32 110.34 109.03 109.85 568,998 -0.22(-0.20%)
Jan 09, 2023 110.18 111.71 108.84 110.07 645,292 +0.83(+0.76%)
Jan 06, 2023 106.83 110.09 106.56 109.24 538,876 +3.60(+3.41%)
Jan 05, 2023 106.64 107.35 104.72 105.64 726,629 -1.46(-1.36%)
Jan 04, 2023 106.74 107.15 105.31 107.10 542,605 +1.51(+1.43%)
Jan 03, 2023 105.64 106.46 104.45 105.59 669,532 +2.39(+2.32%)
Dec 30, 2022 103.62 103.94 102.44 103.20 298,153 -1.45(-1.39%)
Dec 29, 2022 103.03 104.74 102.38 104.65 308,686 +2.37(+2.32%)
Dec 28, 2022 104.27 104.71 102.09 102.28 274,523 -1.63(-1.57%)
Dec 27, 2022 102.88 104.02 102.20 103.91 451,793 +0.93(+0.90%)
Dec 23, 2022 102.84 103.52 102.24 102.98 398,309 -0.15(-0.14%)
Dec 22, 2022 103.10 103.30 101.28 103.12 434,641 -1.54(-1.47%)
Dec 21, 2022 103.20 104.78 102.87 104.66 514,834 +2.23(+2.17%)
Dec 20, 2022 102.10 103.56 101.94 102.44 540,589 -0.09(-0.09%)
Dec 19, 2022 101.31 104.26 101.31 102.53 852,069 +0.70(+0.68%)
Dec 16, 2022 102.46 103.34 101.16 101.83 1,186,774 -1.81(-1.75%)
Dec 15, 2022 105.53 105.78 103.21 103.64 775,236 -3.58(-3.34%)
Dec 14, 2022 109.48 109.64 106.47 107.22 706,990 -2.01(-1.84%)
Dec 13, 2022 112.08 112.14 108.69 109.23 573,198 +1.54(+1.43%)
Dec 12, 2022 106.55 108.24 105.69 107.69 708,529 +1.09(+1.03%)
Dec 09, 2022 107.63 108.85 106.52 106.60 392,775 -1.69(-1.56%)
Dec 08, 2022 107.45 109.70 107.22 108.29 474,084 +1.67(+1.57%)
Dec 07, 2022 106.70 107.28 105.55 106.62 589,456 -0.02(-0.02%)
Dec 06, 2022 108.79 108.79 104.99 106.64 433,463 -1.81(-1.67%)
Dec 05, 2022 109.66 109.88 107.15 108.44 770,308 -3.42(-3.06%)
Dec 02, 2022 110.02 112.35 109.83 111.86 293,073 +0.45(+0.40%)
Dec 01, 2022 112.45 113.48 111.35 111.41 533,603 +0.40(+0.36%)
Nov 30, 2022 107.79 111.03 106.23 111.01 918,030 +2.81(+2.60%)
Nov 29, 2022 109.22 110.23 108.17 108.20 357,834 -1.45(-1.32%)
Nov 28, 2022 110.78 111.16 109.02 109.64 514,449 -2.02(-1.81%)
Nov 25, 2022 110.79 111.72 109.97 111.67 197,017 +0.32(+0.29%)
Nov 23, 2022 111.64 112.31 110.92 111.34 307,234 +0.05(+0.04%)
Nov 22, 2022 110.66 111.70 110.28 111.30 451,305 +1.25(+1.14%)
Nov 21, 2022 110.06 110.81 109.41 110.04 563,853 -0.29(-0.27%)
Nov 18, 2022 109.80 110.49 108.60 110.34 697,811 +2.14(+1.98%)
Nov 17, 2022 106.88 108.22 105.22 108.20 605,922 -0.27(-0.25%)
Nov 16, 2022 109.78 110.20 107.61 108.47 478,498 -1.55(-1.41%)
Nov 15, 2022 110.21 111.12 108.95 110.03 518,753 +1.65(+1.52%)
Nov 14, 2022 110.25 111.33 108.22 108.37 581,042 -2.56(-2.31%)
Nov 11, 2022 111.67 114.26 110.54 110.93 1,017,303 -0.40(-0.36%)
Nov 10, 2022 106.26 111.58 105.29 111.33 1,354,549 +9.39(+9.21%)
Nov 09, 2022 103.46 104.24 101.57 101.95 542,666 -2.35(-2.26%)
Nov 08, 2022 105.05 106.70 103.28 104.30 624,567 -0.28(-0.27%)
Nov 07, 2022 101.10 104.85 100.38 104.58 794,235 +3.86(+3.83%)
Nov 04, 2022 101.68 102.34 98.54 100.73 823,344 +0.76(+0.76%)
Nov 03, 2022 98.38 100.78 97.86 99.96 1,102,034 +0.32(+0.32%)
Nov 02, 2022 103.77 99.49 99.64 1,145,030 -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.