Skip to main content

Allegion Plc (NY: ALLE )

134.40 +0.16 (+0.12%)
Streaming Delayed Price Updated: 1:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 108.48 110.05 105.58 108.44 1,321,815 -3.01(-2.70%)
Feb 27, 2020 114.77 117.20 111.38 111.45 1,279,770 -5.17(-4.43%)
Feb 26, 2020 117.53 118.61 115.29 116.61 858,790 -0.32(-0.27%)
Feb 25, 2020 120.16 120.41 116.75 116.94 830,191 -2.78(-2.32%)
Feb 24, 2020 118.13 120.60 117.88 119.72 717,967 -1.54(-1.27%)
Feb 21, 2020 121.87 121.88 120.09 121.25 677,185 -1.20(-0.98%)
Feb 20, 2020 121.43 124.44 119.47 122.45 1,321,192 -1.24(-1.00%)
Feb 19, 2020 126.34 127.02 122.96 123.69 813,035 -3.02(-2.38%)
Feb 18, 2020 125.36 126.96 123.17 126.70 1,097,382 -4.28(-3.27%)
Feb 14, 2020 128.96 131.31 128.84 130.99 793,301 +1.95(+1.51%)
Feb 13, 2020 128.74 129.80 128.46 129.03 857,658 -1.64(-1.26%)
Feb 12, 2020 129.94 130.82 129.00 130.67 640,815 +0.64(+0.49%)
Feb 11, 2020 129.03 130.16 128.10 130.03 488,427 +1.42(+1.11%)
Feb 10, 2020 126.10 128.63 126.10 128.61 669,406 +2.21(+1.75%)
Feb 07, 2020 124.83 127.20 124.50 126.40 829,885 +1.54(+1.23%)
Feb 06, 2020 126.03 126.11 124.13 124.86 689,180 -0.82(-0.65%)
Feb 05, 2020 128.79 129.24 125.31 125.69 811,274 -1.86(-1.46%)
Feb 04, 2020 126.18 127.73 126.01 127.54 679,700 +2.89(+2.32%)
Feb 03, 2020 122.64 125.44 122.54 124.65 765,901 +2.70(+2.21%)
Jan 31, 2020 123.04 123.80 121.37 121.95 643,993 -1.26(-1.03%)
Jan 30, 2020 122.59 123.78 122.01 123.22 555,903 -0.15(-0.12%)
Jan 29, 2020 122.59 124.20 121.86 123.37 588,710 +1.30(+1.07%)
Jan 28, 2020 120.91 122.28 120.28 122.06 403,857 +1.67(+1.39%)
Jan 27, 2020 119.35 121.25 119.21 120.40 716,095 -0.31(-0.26%)
Jan 24, 2020 122.59 123.14 120.53 120.71 723,207 -1.70(-1.39%)
Jan 23, 2020 121.57 122.55 121.24 122.40 773,270 +0.33(+0.27%)
Jan 22, 2020 120.34 122.50 120.27 122.07 833,834 +2.18(+1.82%)
Jan 21, 2020 120.42 120.83 119.43 119.90 709,454 -0.86(-0.71%)
Jan 17, 2020 121.59 122.55 120.41 120.75 1,034,653 -0.43(-0.36%)
Jan 16, 2020 118.94 121.24 118.86 121.19 832,130 +3.01(+2.55%)
Jan 15, 2020 117.72 118.57 116.78 118.18 937,512 +0.56(+0.48%)
Jan 14, 2020 117.37 118.35 116.83 117.61 745,591 +0.07(+0.06%)
Jan 13, 2020 116.94 117.56 115.40 117.55 1,002,731 +1.15(+0.99%)
Jan 10, 2020 116.19 116.82 115.56 116.40 557,039 +0.53(+0.46%)
Jan 09, 2020 116.13 116.67 115.26 115.87 486,175 +0.21(+0.18%)
Jan 08, 2020 115.28 116.50 114.91 115.66 995,420 +0.49(+0.43%)
Jan 07, 2020 116.28 116.52 115.10 115.17 623,964 -1.40(-1.20%)
Jan 06, 2020 115.20 116.59 113.99 116.57 665,474 -0.22(-0.19%)
Jan 03, 2020 116.77 117.78 115.83 116.78 509,532 -1.46(-1.24%)
Jan 02, 2020 117.68 118.25 116.41 118.25 607,009 +0.80(+0.68%)
Dec 31, 2019 116.99 117.60 116.80 117.44 295,751 +0.40(+0.34%)
Dec 30, 2019 117.41 117.67 116.45 117.05 322,438 -0.44(-0.38%)
Dec 27, 2019 117.75 117.91 117.15 117.49 232,762 -0.05(-0.04%)
Dec 26, 2019 116.86 117.57 116.49 117.54 242,959 +0.73(+0.62%)
Dec 24, 2019 116.36 117.17 116.11 116.81 190,239 +0.42(+0.36%)
Dec 23, 2019 117.33 117.33 116.03 116.39 485,627 -0.73(-0.63%)
Dec 20, 2019 117.47 118.00 117.03 117.12 1,129,454 +0.49(+0.42%)
Dec 19, 2019 116.49 117.01 115.18 116.63 547,162 +0.07(+0.06%)
Dec 18, 2019 116.49 117.03 115.22 116.57 513,999 +0.08(+0.07%)
Dec 17, 2019 114.75 116.56 114.42 116.49 760,570 +1.76(+1.54%)
Dec 16, 2019 116.32 116.49 114.52 114.73 770,291 -1.02(-0.88%)
Dec 13, 2019 116.99 116.99 115.12 115.75 592,060 -1.37(-1.17%)
Dec 12, 2019 116.61 118.21 116.44 117.12 1,039,519 -1.15(-0.97%)
Dec 11, 2019 116.65 118.33 116.46 118.27 602,142 +1.50(+1.29%)
Dec 10, 2019 116.84 117.21 116.41 116.76 1,213,787 +0.00(+0.00%)
Dec 09, 2019 115.26 116.84 114.90 116.76 772,168 +1.04(+0.89%)
Dec 06, 2019 116.08 116.50 115.38 115.73 554,651 +0.65(+0.56%)
Dec 05, 2019 114.61 115.18 114.49 115.08 640,113 +0.48(+0.42%)
Dec 04, 2019 113.86 115.58 113.86 114.60 759,607 +1.52(+1.34%)
Dec 03, 2019 112.21 113.19 112.19 113.08 563,921 -0.17(-0.15%)
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.