Skip to main content

Allegion Plc (NY: ALLE )

134.71 +0.47 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 58.17 58.61 57.86 58.08 571,569 -0.12(-0.20%)
Mar 30, 2016 58.18 58.29 57.47 58.20 516,727 +0.18(+0.31%)
Mar 29, 2016 57.81 58.18 57.40 58.02 647,856 +0.25(+0.43%)
Mar 28, 2016 57.92 57.92 57.37 57.77 344,001 +0.21(+0.36%)
Mar 24, 2016 57.65 57.56 57.56 57.56 491,500 -0.20(-0.35%)
Mar 23, 2016 58.41 58.41 57.64 57.77 498,660 -0.78(-1.34%)
Mar 22, 2016 58.49 58.77 58.30 58.55 588,853 -0.25(-0.42%)
Mar 21, 2016 58.59 59.02 58.32 58.80 769,779 -0.06(-0.11%)
Mar 18, 2016 58.97 59.59 58.80 58.86 949,577 +0.17(+0.30%)
Mar 17, 2016 58.01 58.82 57.57 58.69 653,910 +0.56(+0.96%)
Mar 16, 2016 57.75 58.44 57.46 58.13 534,038 +0.11(+0.19%)
Mar 15, 2016 57.93 58.49 57.81 58.02 507,945 -0.48(-0.83%)
Mar 14, 2016 57.65 58.78 57.65 58.50 624,972 +0.49(+0.85%)
Mar 11, 2016 58.04 58.20 57.65 58.01 483,649 +0.59(+1.03%)
Mar 10, 2016 57.83 58.34 56.99 57.42 636,733 -0.20(-0.35%)
Mar 09, 2016 57.72 57.95 57.21 57.62 526,437 +0.34(+0.59%)
Mar 08, 2016 57.40 57.66 56.81 57.28 1,068,490 -0.49(-0.85%)
Mar 07, 2016 57.92 58.20 57.31 57.77 1,003,434 -0.41(-0.70%)
Mar 04, 2016 58.99 59.15 58.09 58.18 919,921 -0.82(-1.39%)
Mar 03, 2016 58.76 59.13 58.44 59.00 764,750 +0.18(+0.31%)
Mar 02, 2016 58.78 59.13 58.28 58.82 740,701 -0.17(-0.29%)
Mar 01, 2016 57.86 59.07 57.62 58.99 1,253,852 +1.67(+2.90%)
Feb 29, 2016 58.17 58.46 57.27 57.33 1,239,449 -0.80(-1.38%)
Feb 26, 2016 58.24 58.69 57.45 58.13 822,902 +0.07(+0.13%)
Feb 25, 2016 57.07 58.12 55.14 58.06 1,002,336 +1.06(+1.87%)
Feb 24, 2016 55.01 57.12 54.61 56.99 1,115,136 +1.38(+2.49%)
Feb 23, 2016 55.33 56.42 55.08 55.61 816,442 +0.04(+0.07%)
Feb 22, 2016 53.47 55.90 53.73 55.57 1,086,294 +2.10(+3.93%)
Feb 19, 2016 53.23 53.51 53.23 53.47 2,731,908 +0.15(+0.29%)
Feb 18, 2016 53.77 54.05 53.12 53.32 1,085,017 -0.20(-0.37%)
Feb 17, 2016 53.60 54.19 53.17 53.52 1,303,701 +0.28(+0.53%)
Feb 16, 2016 53.12 53.52 51.76 53.23 1,294,060 +0.91(+1.74%)
Feb 12, 2016 52.86 52.32 52.32 52.32 2,053,999 +0.69(+1.34%)
Feb 11, 2016 51.13 53.48 49.55 51.63 2,792,099 +1.72(+3.45%)
Feb 10, 2016 49.88 51.43 49.51 49.91 1,369,101 +0.52(+1.05%)
Feb 09, 2016 48.53 50.00 48.40 49.39 1,566,740 +0.46(+0.95%)
Feb 08, 2016 50.39 50.85 48.18 48.93 2,374,737 -2.27(-4.44%)
Feb 05, 2016 54.44 54.92 50.97 51.20 1,788,196 -3.21(-5.90%)
Feb 04, 2016 53.98 55.48 53.88 54.42 596,503 +0.38(+0.71%)
Feb 03, 2016 54.04 54.13 52.51 54.03 986,389 +0.59(+1.11%)
Feb 02, 2016 54.55 54.55 53.06 53.44 1,337,753 -1.57(-2.85%)
Feb 01, 2016 54.60 54.60 54.17 55.01 1,079,943 -0.10(-0.18%)
Jan 29, 2016 54.17 55.19 53.84 55.11 744,715 +1.22(+2.26%)
Jan 28, 2016 54.65 54.75 53.47 53.89 734,224 -0.46(-0.85%)
Jan 27, 2016 54.31 55.12 54.03 54.35 782,750 -0.19(-0.35%)
Jan 26, 2016 53.73 54.71 53.48 54.54 701,165 +0.68(+1.27%)
Jan 25, 2016 54.32 54.92 53.53 53.86 1,224,932 -0.70(-1.28%)
Jan 22, 2016 52.92 54.71 52.90 54.56 1,194,468 +2.50(+4.81%)
Jan 21, 2016 52.27 52.57 50.74 52.06 1,266,567 -0.18(-0.35%)
Jan 20, 2016 52.37 52.82 50.53 52.24 1,489,267 -0.55(-1.03%)
Jan 19, 2016 54.64 54.79 52.12 52.79 1,098,951 -0.61(-1.14%)
Jan 15, 2016 54.98 53.40 53.40 53.40 1,353,325 -1.41(-2.57%)
Jan 14, 2016 54.42 55.45 53.73 54.81 1,021,294 +1.29(+2.41%)
Jan 13, 2016 55.08 55.23 53.38 53.52 564,135 -1.18(-2.16%)
Jan 12, 2016 54.56 54.99 53.99 54.70 573,129 +0.56(+1.04%)
Jan 11, 2016 54.62 55.00 53.67 54.13 618,327 -0.25(-0.47%)
Jan 08, 2016 55.78 56.15 54.25 54.39 742,581 -1.08(-1.95%)
Jan 07, 2016 56.08 56.68 55.28 55.47 674,859 -1.65(-2.88%)
Jan 06, 2016 57.89 58.08 56.77 57.12 555,489 -1.54(-2.62%)
Jan 05, 2016 58.76 59.51 58.33 58.66 577,643 -0.06(-0.11%)
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.