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

Allegion Plc (NY: ALLE )

123.85 -1.02 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2023 117.03 117.41 114.93 115.50 1,088,592 +1.85(+1.63%)
Jul 28, 2023 115.61 115.69 113.06 113.66 998,135 -0.51(-0.45%)
Jul 27, 2023 116.82 118.83 113.61 114.17 1,405,553 -1.77(-1.53%)
Jul 26, 2023 119.04 122.00 114.21 115.94 2,505,259 -9.66(-7.69%)
Jul 25, 2023 124.11 126.87 123.93 125.60 1,230,793 +0.71(+0.57%)
Jul 24, 2023 124.00 125.03 123.56 124.89 802,545 +1.15(+0.93%)
Jul 21, 2023 123.49 124.22 123.14 123.74 761,757 +0.56(+0.46%)
Jul 20, 2023 124.89 124.89 122.62 123.17 881,272 -1.17(-0.94%)
Jul 19, 2023 123.57 124.89 123.56 124.34 946,241 +0.20(+0.16%)
Jul 18, 2023 122.48 124.59 122.32 124.14 799,175 +1.39(+1.13%)
Jul 17, 2023 121.08 123.14 120.46 122.75 639,600 +1.43(+1.18%)
Jul 14, 2023 121.23 121.61 120.39 121.32 391,394 -0.04(-0.03%)
Jul 13, 2023 120.70 121.49 119.99 121.36 487,931 +0.42(+0.35%)
Jul 12, 2023 121.55 121.76 120.19 120.93 697,617 +0.94(+0.78%)
Jul 11, 2023 117.85 120.26 117.46 119.99 842,241 +2.81(+2.40%)
Jul 10, 2023 115.47 117.55 115.47 117.19 518,041 +1.75(+1.52%)
Jul 07, 2023 114.00 116.49 113.91 115.44 499,404 +1.35(+1.19%)
Jul 06, 2023 113.78 114.34 113.01 114.08 752,105 -1.14(-0.99%)
Jul 05, 2023 116.15 116.42 114.69 115.22 673,990 -2.16(-1.84%)
Jul 03, 2023 117.74 118.56 116.08 117.37 488,896 -1.25(-1.06%)
Jun 30, 2023 118.61 119.44 118.13 118.63 747,051 +0.44(+0.37%)
Jun 29, 2023 116.63 118.24 116.63 118.19 551,259 +1.40(+1.20%)
Jun 28, 2023 117.23 117.69 115.73 116.79 520,729 -0.82(-0.70%)
Jun 27, 2023 116.25 117.94 115.90 117.61 486,801 +1.80(+1.55%)
Jun 26, 2023 114.49 116.21 114.24 115.81 620,592 +1.65(+1.45%)
Jun 23, 2023 114.27 115.21 113.35 114.16 1,126,724 -0.88(-0.76%)
Jun 22, 2023 118.06 118.59 114.83 115.04 909,291 -2.99(-2.54%)
Jun 21, 2023 116.21 118.59 116.01 118.03 737,614 +1.19(+1.01%)
Jun 20, 2023 115.89 117.63 115.84 116.85 809,764 -0.21(-0.18%)
Jun 16, 2023 118.49 118.57 116.18 117.06 2,915,798 -0.51(-0.43%)
Jun 15, 2023 115.25 117.94 114.70 117.56 867,540 +11.63(+10.98%)
May 08, 2023 106.67 107.22 105.62 105.93 387,857 -0.46(-0.44%)
May 05, 2023 106.38 106.96 105.45 106.39 826,847 +1.04(+0.99%)
May 04, 2023 107.01 107.73 105.29 105.35 536,168 -1.90(-1.77%)
May 03, 2023 108.67 109.49 107.04 107.25 655,076 -0.64(-0.59%)
May 02, 2023 109.22 109.29 107.15 107.89 607,047 -1.05(-0.97%)
May 01, 2023 108.88 109.77 107.85 108.94 988,932 +0.20(+0.18%)
Apr 28, 2023 109.55 110.14 107.36 108.74 1,252,735 -0.94(-0.86%)
Apr 27, 2023 108.80 110.31 106.95 109.69 1,431,857 +3.89(+3.67%)
Apr 26, 2023 107.19 108.80 105.38 105.80 2,993,729 +5.45(+5.43%)
Apr 25, 2023 101.64 102.48 100.32 100.35 1,387,675 -1.17(-1.15%)
Apr 24, 2023 101.74 102.08 100.64 101.52 875,114 +0.15(+0.15%)
Apr 21, 2023 102.80 102.81 101.13 101.37 683,027 -1.18(-1.15%)
Apr 20, 2023 101.97 103.02 101.55 102.55 777,590 +0.01(+0.01%)
Apr 19, 2023 102.17 102.91 101.77 102.54 535,407 -0.13(-0.12%)
Apr 18, 2023 103.59 104.60 101.86 102.67 777,539 -0.12(-0.11%)
Apr 17, 2023 101.52 103.07 101.15 102.79 1,033,162 +1.66(+1.64%)
Apr 14, 2023 100.55 102.33 100.05 101.12 1,025,013 +0.59(+0.59%)
Apr 13, 2023 100.03 101.06 98.42 100.53 671,977 +0.58(+0.58%)
Apr 12, 2023 100.39 101.08 99.78 99.95 556,741 +0.22(+0.22%)
Apr 11, 2023 99.47 100.68 98.78 99.74 653,916 +0.94(+0.95%)
Apr 10, 2023 97.17 98.85 97.17 98.80 534,402 +0.73(+0.74%)
Apr 06, 2023 97.45 98.18 96.51 98.07 850,213 +0.44(+0.45%)
Apr 05, 2023 97.69 98.24 96.46 97.63 1,339,933 -0.77(-0.78%)
Apr 04, 2023 104.31 104.31 97.51 98.40 1,332,632 -5.99(-5.74%)
Apr 03, 2023 104.52 105.06 103.09 104.39 873,609 -0.66(-0.63%)
Mar 31, 2023 104.13 105.17 103.68 105.05 738,063 +1.66(+1.61%)
Mar 30, 2023 104.61 104.61 103.08 103.39 467,353 -0.35(-0.34%)
Mar 29, 2023 103.74 103.95 102.73 103.74 635,451 +1.16(+1.13%)
Mar 28, 2023 101.13 102.83 100.77 102.58 1,003,743 +1.79(+1.78%)
Mar 27, 2023 100.38 100.98 99.45 100.79 864,721 +1.77(+1.79%)
Mar 24, 2023 99.64 99.97 98.00 99.02 891,488 -1.64(-1.63%)
Mar 23, 2023 102.42 103.68 99.65 100.66 972,556 -1.56(-1.53%)
Mar 22, 2023 104.91 105.24 102.02 102.23 741,944 -3.01(-2.86%)
Mar 21, 2023 105.64 105.83 104.32 105.24 887,021 +1.09(+1.05%)
Mar 20, 2023 102.36 104.40 101.99 104.14 953,624 +2.45(+2.41%)
Mar 17, 2023 104.33 104.39 101.49 101.69 2,025,929 -2.82(-2.69%)
Mar 16, 2023 101.58 104.74 100.47 104.51 1,159,649 +2.30(+2.25%)
Mar 15, 2023 103.71 103.85 100.32 102.21 1,082,902 -3.72(-3.51%)
Mar 14, 2023 105.80 107.12 104.49 105.93 953,165 +2.06(+1.98%)
Mar 13, 2023 104.11 105.36 103.08 103.87 891,720 -1.48(-1.40%)
Mar 10, 2023 109.43 109.43 105.08 105.35 900,997 -3.93(-3.60%)
Mar 09, 2023 112.45 113.08 109.01 109.28 916,972 -2.79(-2.49%)
Mar 08, 2023 111.43 112.34 110.53 112.07 663,824 +0.95(+0.85%)
Mar 07, 2023 112.32 112.81 110.83 111.12 688,731 -1.03(-0.92%)
Mar 06, 2023 112.54 113.48 112.00 112.15 705,451 -0.32(-0.29%)
Mar 03, 2023 110.98 112.58 110.01 112.47 672,470 +2.20(+2.00%)
Mar 02, 2023 109.47 110.39 109.18 110.27 943,501 +0.10(+0.09%)
Mar 01, 2023 109.87 110.75 109.58 110.17 858,659 -0.29(-0.27%)
Feb 28, 2023 110.60 111.18 109.97 110.47 1,319,084 -0.28(-0.26%)
Feb 27, 2023 111.88 112.56 109.80 110.75 1,046,097 -0.01(-0.01%)
Feb 24, 2023 110.02 111.54 109.15 110.76 1,070,215 -0.75(-0.68%)
Feb 23, 2023 112.67 113.72 110.06 111.52 1,482,885 +0.63(+0.57%)
Feb 22, 2023 115.73 115.73 109.83 110.89 1,678,392 -1.83(-1.63%)
Feb 21, 2023 115.02 115.70 111.35 112.72 1,242,577 -3.52(-3.03%)
Feb 17, 2023 116.13 116.52 114.14 116.24 856,041 -0.15(-0.13%)
Feb 16, 2023 116.87 117.67 115.82 116.39 669,899 -2.77(-2.33%)
Feb 15, 2023 116.47 119.36 116.20 119.16 446,151 +1.69(+1.43%)
Feb 14, 2023 116.66 118.02 115.90 117.47 382,629 -0.06(-0.05%)
Feb 13, 2023 116.14 117.75 115.68 117.53 685,584 +1.80(+1.56%)
Feb 10, 2023 116.25 117.03 115.39 115.73 472,167 -0.49(-0.42%)
Feb 09, 2023 118.86 118.96 115.77 116.22 701,458 -1.54(-1.31%)
Feb 08, 2023 117.26 118.76 116.89 117.76 479,543 -0.11(-0.09%)
Feb 07, 2023 117.33 118.24 114.84 117.87 517,455 -0.60(-0.50%)
Feb 06, 2023 119.54 120.75 118.28 118.46 485,609 -2.02(-1.68%)
Feb 03, 2023 118.01 120.86 117.94 120.48 687,134 +1.17(+0.98%)
Feb 02, 2023 118.82 121.00 118.06 119.32 1,008,342 +1.66(+1.41%)
Feb 01, 2023 114.21 118.23 113.49 117.66 647,695 +2.45(+2.13%)
Jan 31, 2023 112.82 115.24 111.87 115.21 705,192 +3.04(+2.71%)
Jan 30, 2023 111.11 112.97 110.83 112.17 565,705 +0.17(+0.15%)
Jan 27, 2023 110.48 112.57 110.48 112.00 542,510 +1.01(+0.91%)
Jan 26, 2023 111.73 112.55 110.71 111.00 404,652 -0.10(-0.09%)
Jan 25, 2023 109.88 111.18 109.66 111.09 302,164 -0.04(-0.04%)
Jan 24, 2023 109.41 111.47 108.61 111.13 390,621 +1.27(+1.16%)
Jan 23, 2023 109.50 110.48 108.96 109.86 492,040 +0.77(+0.71%)
Jan 20, 2023 106.56 109.27 106.44 109.08 687,999 +2.98(+2.81%)
Jan 19, 2023 108.19 108.19 105.91 106.10 585,484 -2.65(-2.43%)
Jan 18, 2023 110.88 111.78 108.31 108.75 775,462 -1.79(-1.62%)
Jan 17, 2023 111.57 111.77 110.22 110.54 495,492 -0.95(-0.85%)
Jan 13, 2023 110.71 112.09 109.44 111.50 570,619 +0.25(+0.22%)
Jan 12, 2023 112.05 112.05 110.61 111.25 498,064 -0.59(-0.53%)
Jan 11, 2023 110.40 112.13 109.98 111.84 567,244 +2.03(+1.85%)
Jan 10, 2023 109.28 110.30 108.99 109.81 569,204 -0.23(-0.21%)
Jan 09, 2023 110.14 111.67 108.80 110.03 645,525 +0.83(+0.76%)
Jan 06, 2023 106.79 110.05 106.52 109.20 539,071 +3.60(+3.41%)
Jan 05, 2023 106.60 107.31 104.68 105.61 726,892 -1.46(-1.36%)
Jan 04, 2023 106.70 107.11 105.27 107.06 542,801 +1.51(+1.43%)
Jan 03, 2023 105.61 106.42 104.41 105.56 669,774 +2.39(+2.32%)
Dec 30, 2022 103.59 103.90 102.41 103.16 298,261 -1.45(-1.39%)
Dec 29, 2022 103.00 104.70 102.34 104.61 308,798 +2.37(+2.32%)
Dec 28, 2022 104.23 104.67 102.06 102.24 274,622 -1.63(-1.57%)
Dec 27, 2022 102.84 103.98 102.17 103.87 451,956 +0.93(+0.90%)
Dec 23, 2022 102.80 103.48 102.20 102.94 398,453 -0.15(-0.14%)
Dec 22, 2022 103.07 103.26 101.24 103.09 434,799 -1.54(-1.47%)
Dec 21, 2022 103.16 104.74 102.83 104.62 515,020 +2.22(+2.17%)
Dec 20, 2022 102.07 103.53 101.90 102.40 540,785 -0.09(-0.09%)
Dec 19, 2022 101.27 104.22 101.27 102.49 852,378 +0.70(+0.68%)
Dec 16, 2022 102.42 103.30 101.13 101.79 1,187,203 -1.81(-1.75%)
Dec 15, 2022 105.50 105.74 103.17 103.61 775,516 -3.58(-3.34%)
Dec 14, 2022 109.44 109.60 106.43 107.18 707,246 -2.01(-1.84%)
Dec 13, 2022 112.03 112.10 108.65 109.19 573,405 +1.54(+1.43%)
Dec 12, 2022 106.51 108.20 105.65 107.65 708,785 +1.09(+1.03%)
Dec 09, 2022 107.59 108.81 106.48 106.56 392,917 -1.69(-1.56%)
Dec 08, 2022 107.41 109.66 107.18 108.25 474,255 +1.67(+1.57%)
Dec 07, 2022 106.67 107.24 105.51 106.58 589,670 -0.02(-0.02%)
Dec 06, 2022 108.75 108.75 104.96 106.60 433,619 -1.81(-1.67%)
Dec 05, 2022 109.62 109.84 107.11 108.40 770,587 -3.42(-3.06%)
Dec 02, 2022 109.97 112.31 109.79 111.82 293,179 +0.45(+0.40%)
Dec 01, 2022 112.41 113.44 111.31 111.37 533,796 +0.40(+0.36%)
Nov 30, 2022 107.75 110.99 106.20 110.97 918,362 +2.81(+2.60%)
Nov 29, 2022 109.18 110.19 108.13 108.16 357,963 -1.44(-1.32%)
Nov 28, 2022 110.74 111.12 108.98 109.60 514,635 -2.02(-1.81%)
Nov 25, 2022 110.75 111.67 109.93 111.62 197,088 +0.32(+0.29%)
Nov 23, 2022 111.60 112.27 110.88 111.30 307,345 +0.05(+0.04%)
Nov 22, 2022 110.62 111.66 110.24 111.25 451,468 +1.25(+1.14%)
Nov 21, 2022 110.02 110.77 109.37 110.00 564,057 -0.29(-0.27%)
Nov 18, 2022 109.76 110.45 108.56 110.30 698,064 +2.14(+1.98%)
Nov 17, 2022 106.84 108.18 105.18 108.16 606,141 -0.27(-0.25%)
Nov 16, 2022 109.74 110.16 107.57 108.43 478,671 -1.55(-1.41%)
Nov 15, 2022 110.17 111.08 108.91 109.98 518,941 +1.65(+1.52%)
Nov 14, 2022 110.21 111.29 108.18 108.33 581,252 -2.56(-2.31%)
Nov 11, 2022 111.62 114.22 110.50 110.89 1,017,671 -0.40(-0.36%)
Nov 10, 2022 106.23 111.54 105.25 111.29 1,355,039 +9.38(+9.21%)
Nov 09, 2022 103.42 104.20 101.53 101.91 542,862 -2.35(-2.26%)
Nov 08, 2022 105.02 106.67 103.24 104.26 624,793 -0.28(-0.27%)
Nov 07, 2022 101.06 104.81 100.34 104.55 794,522 +3.86(+3.83%)
Nov 04, 2022 101.65 102.30 98.50 100.69 823,642 +0.76(+0.76%)
Nov 03, 2022 98.35 100.75 97.83 99.93 1,102,433 +0.32(+0.32%)
Nov 02, 2022 103.74 99.45 99.61 1,145,444 -4.44(-4.27%)
Nov 01, 2022 104.71 105.37 103.24 104.05 809,148 +1.75(+1.71%)
Oct 31, 2022 102.80 103.72 101.28 102.30 884,728 -1.39(-1.34%)
Oct 28, 2022 101.02 104.21 99.45 103.69 881,101 +2.67(+2.64%)
Oct 27, 2022 102.59 102.59 98.13 101.02 1,613,848 +5.99(+6.30%)
Oct 26, 2022 95.78 96.44 94.30 95.04 919,833 -0.21(-0.22%)
Oct 25, 2022 92.17 95.68 92.17 95.24 1,018,038 +3.11(+3.37%)
Oct 24, 2022 91.41 92.59 89.97 92.14 498,666 +1.53(+1.69%)
Oct 21, 2022 87.90 91.01 86.73 90.60 697,712 +2.92(+3.33%)
Oct 20, 2022 89.69 89.69 87.48 87.68 814,580 -2.26(-2.51%)
Oct 19, 2022 91.94 92.32 89.79 89.94 786,255 -3.00(-3.23%)
Oct 18, 2022 93.57 94.35 92.26 92.94 918,609 +1.61(+1.76%)
Oct 17, 2022 89.64 91.68 89.64 91.33 730,574 +3.51(+3.99%)
Oct 14, 2022 90.66 91.68 87.53 87.82 701,055 -2.21(-2.45%)
Oct 13, 2022 86.90 90.45 85.27 90.03 851,672 +1.66(+1.88%)
Oct 12, 2022 89.07 89.27 87.81 88.37 747,660 -1.05(-1.18%)
Oct 11, 2022 89.14 90.64 88.44 89.42 624,350 -0.20(-0.23%)
Oct 10, 2022 90.93 91.29 88.87 89.63 399,187 -0.62(-0.68%)
Oct 07, 2022 90.91 91.47 89.32 90.24 630,477 -1.94(-2.11%)
Oct 06, 2022 93.59 94.12 91.77 92.18 545,424 -1.51(-1.62%)
Oct 05, 2022 92.24 94.66 91.95 93.70 827,685 +0.12(+0.13%)
Oct 04, 2022 91.32 93.65 91.32 93.58 981,885 +3.31(+3.67%)
Oct 03, 2022 88.14 91.34 87.97 90.27 930,474 +2.70(+3.09%)
Sep 30, 2022 87.29 89.34 86.20 87.57 857,565 +0.40(+0.46%)
Sep 29, 2022 88.45 88.45 86.32 87.17 941,655 -2.47(-2.76%)
Sep 28, 2022 87.93 90.05 87.27 89.64 781,927 +2.74(+3.16%)
Sep 27, 2022 89.09 89.27 86.45 86.89 975,274 -1.17(-1.33%)
Sep 26, 2022 90.01 90.66 87.65 88.06 917,070 -1.81(-2.01%)
Sep 23, 2022 87.87 90.11 87.39 89.87 1,195,700 +1.38(+1.56%)
Sep 22, 2022 88.63 89.38 87.75 88.49 1,347,932 -0.49(-0.55%)
Sep 21, 2022 89.54 91.92 88.98 88.98 1,282,942 +0.03(+0.03%)
Sep 20, 2022 89.06 89.24 86.92 88.95 1,166,710 -1.08(-1.20%)
Sep 19, 2022 87.01 90.05 86.91 90.04 559,261 +2.46(+2.81%)
Sep 16, 2022 89.89 89.94 87.45 87.58 2,690,665 -3.38(-3.71%)
Sep 15, 2022 92.46 94.23 90.78 90.95 777,368 -1.55(-1.68%)
Sep 14, 2022 92.95 93.26 91.21 92.51 934,353 -0.72(-0.77%)
Sep 13, 2022 95.27 95.56 93.00 93.23 778,556 -5.17(-5.26%)
Sep 12, 2022 97.59 99.33 97.16 98.40 914,998 +1.54(+1.59%)
Sep 09, 2022 95.84 97.16 95.84 96.86 568,908 +1.44(+1.51%)
Sep 08, 2022 94.25 96.09 93.56 95.42 550,884 +0.15(+0.15%)
Sep 07, 2022 92.36 95.30 91.90 95.28 726,680 +3.27(+3.55%)
Sep 06, 2022 92.28 92.79 91.06 92.01 586,155 -0.24(-0.26%)
Sep 02, 2022 94.89 94.89 91.77 92.25 413,798 -0.82(-0.88%)
Sep 01, 2022 92.26 93.27 91.11 93.07 683,390 +0.61(+0.66%)
Aug 31, 2022 94.73 95.08 92.22 92.46 1,007,054 -1.55(-1.64%)
Aug 30, 2022 94.70 94.98 92.78 94.00 517,627 -0.03(-0.03%)
Aug 29, 2022 94.23 94.74 93.58 94.03 547,169 -0.91(-0.96%)
Aug 26, 2022 100.41 100.91 94.95 94.95 763,206 -5.50(-5.48%)
Aug 25, 2022 98.98 100.61 98.98 100.45 543,237 +1.41(+1.42%)
Aug 24, 2022 98.77 99.37 98.15 99.04 473,466 -0.05(-0.05%)
Aug 23, 2022 99.93 100.50 99.03 99.09 380,182 -1.19(-1.18%)
Aug 22, 2022 102.07 102.07 100.15 100.28 325,953 -3.22(-3.11%)
Aug 19, 2022 105.29 105.29 103.12 103.49 581,849 -2.59(-2.44%)
Aug 18, 2022 105.58 106.14 105.42 106.08 479,426 +0.52(+0.50%)
Aug 17, 2022 104.25 106.16 103.46 105.55 1,000,623 +0.11(+0.10%)
Aug 16, 2022 103.50 106.26 103.41 105.45 693,049 +1.23(+1.18%)
Aug 15, 2022 102.97 104.45 102.47 104.22 629,625 +0.77(+0.74%)
Aug 12, 2022 101.05 103.53 100.06 103.45 637,544 +3.48(+3.48%)
Aug 11, 2022 99.87 100.97 99.42 99.97 650,380 +0.93(+0.94%)
Aug 10, 2022 98.28 99.58 97.92 99.04 813,695 +2.65(+2.75%)
Aug 09, 2022 99.59 99.59 96.15 96.39 831,469 -3.63(-3.63%)
Aug 08, 2022 99.97 101.18 99.58 100.01 520,680 +0.63(+0.64%)
Aug 05, 2022 99.23 99.83 98.19 99.38 573,815 -0.99(-0.99%)
Aug 04, 2022 100.27 101.23 100.12 100.37 609,184 -0.28(-0.28%)
Aug 03, 2022 100.07 101.33 99.70 100.65 519,147 +0.77(+0.77%)
Aug 02, 2022 102.00 102.49 99.87 99.89 545,070 -2.56(-2.50%)
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.