Skip to main content

Allegion Plc (NY: ALLE )

143.75 +0.33 (+0.23%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 118.13 118.96 117.66 118.15 750,072 +0.43(+0.37%)
Jun 29, 2023 116.16 117.77 116.16 117.72 553,489 +1.40(+1.20%)
Jun 28, 2023 116.76 117.22 115.26 116.32 522,835 -0.82(-0.70%)
Jun 27, 2023 115.78 117.46 115.43 117.14 488,769 +1.79(+1.55%)
Jun 26, 2023 114.03 115.74 113.78 115.34 623,102 +1.64(+1.45%)
Jun 23, 2023 113.81 114.74 112.89 113.70 1,131,281 -0.88(-0.76%)
Jun 22, 2023 117.58 118.11 114.37 114.58 912,968 -2.98(-2.54%)
Jun 21, 2023 115.74 118.11 115.54 117.56 740,597 +1.18(+1.01%)
Jun 20, 2023 115.42 117.16 115.37 116.38 813,039 -0.21(-0.18%)
Jun 16, 2023 118.01 118.09 115.71 116.58 2,927,591 -0.50(-0.43%)
Jun 15, 2023 114.78 117.46 114.24 117.09 871,048 +11.59(+10.98%)
May 08, 2023 106.25 106.79 105.20 105.50 389,426 -0.46(-0.44%)
May 05, 2023 105.95 106.53 105.03 105.96 830,191 +1.04(+0.99%)
May 04, 2023 106.58 107.29 104.86 104.92 538,337 -1.89(-1.77%)
May 03, 2023 108.23 109.05 106.61 106.81 657,725 -0.64(-0.59%)
May 02, 2023 108.78 108.85 106.72 107.45 609,502 -1.05(-0.97%)
May 01, 2023 108.44 109.33 107.41 108.50 992,931 +0.20(+0.18%)
Apr 28, 2023 109.11 109.70 106.93 108.30 1,257,801 -0.94(-0.86%)
Apr 27, 2023 108.36 109.86 106.52 109.25 1,437,648 +3.87(+3.67%)
Apr 26, 2023 106.75 108.36 104.95 105.37 3,005,838 +5.43(+5.43%)
Apr 25, 2023 101.24 102.07 99.91 99.94 1,393,288 -1.17(-1.15%)
Apr 24, 2023 101.33 101.67 100.24 101.11 878,653 +0.15(+0.15%)
Apr 21, 2023 102.38 102.39 100.73 100.96 685,790 -1.18(-1.15%)
Apr 20, 2023 101.56 102.61 101.14 102.14 780,735 +0.01(+0.01%)
Apr 19, 2023 101.76 102.49 101.36 102.13 537,573 -0.13(-0.13%)
Apr 18, 2023 103.18 104.18 101.45 102.26 780,684 -0.12(-0.11%)
Apr 17, 2023 101.11 102.65 100.75 102.37 1,037,341 +1.66(+1.65%)
Apr 14, 2023 100.15 101.91 99.65 100.72 1,029,159 +0.59(+0.59%)
Apr 13, 2023 99.63 100.66 98.02 100.13 674,694 +0.58(+0.58%)
Apr 12, 2023 99.98 100.67 99.37 99.55 558,992 +0.22(+0.22%)
Apr 11, 2023 99.07 100.28 98.38 99.33 656,561 +0.93(+0.95%)
Apr 10, 2023 96.78 98.45 96.78 98.40 536,564 +0.73(+0.74%)
Apr 06, 2023 97.06 97.79 96.12 97.68 853,652 +0.44(+0.45%)
Apr 05, 2023 97.30 97.85 96.07 97.24 1,345,353 -0.76(-0.78%)
Apr 04, 2023 103.89 103.89 97.12 98.00 1,338,022 -5.97(-5.74%)
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.