Skip to main content

Allegion Plc (NY: ALLE )

143.42 +0.05 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 +2.14(+1.86%)
Jun 14, 2023 116.01 116.84 114.51 114.95 1,040,076 -0.54(-0.47%)
Jun 13, 2023 112.37 115.76 112.37 115.49 946,496 +3.12(+2.77%)
Jun 12, 2023 110.85 113.00 110.28 112.37 824,595 +1.90(+1.72%)
Jun 09, 2023 111.08 111.52 110.00 110.47 415,484 -0.44(-0.40%)
Jun 08, 2023 110.39 111.49 109.94 110.91 649,175 +0.02(+0.02%)
Jun 07, 2023 108.02 111.56 107.93 110.89 722,092 +2.85(+2.64%)
Jun 06, 2023 106.75 108.58 106.75 108.04 676,937 +1.67(+1.57%)
Jun 05, 2023 107.10 107.43 105.50 106.37 600,059 -0.78(-0.73%)
Jun 02, 2023 103.92 107.47 103.19 107.16 780,384 +4.42(+4.31%)
Jun 01, 2023 102.40 103.33 101.55 102.73 681,290 +0.02(+0.02%)
May 31, 2023 104.64 105.20 101.88 102.71 1,563,189 -2.30(-2.19%)
May 30, 2023 105.32 105.69 104.30 105.01 487,805 -0.02(-0.02%)
May 26, 2023 103.26 105.20 103.25 105.03 741,493 +1.81(+1.76%)
May 25, 2023 104.51 104.72 102.41 103.21 609,992 -1.01(-0.97%)
May 24, 2023 105.75 105.75 103.79 104.22 500,521 -1.55(-1.47%)
May 23, 2023 106.57 107.56 105.49 105.77 461,729 -1.86(-1.73%)
May 22, 2023 107.16 108.16 106.40 107.64 411,529 +0.45(+0.42%)
May 19, 2023 109.55 109.55 106.95 107.19 583,505 -1.17(-1.08%)
May 18, 2023 106.64 108.73 106.34 108.35 587,220 +1.41(+1.32%)
May 17, 2023 104.89 107.08 104.89 106.94 507,717 +2.50(+2.39%)
May 16, 2023 106.35 106.81 104.39 104.44 522,624 -2.82(-2.63%)
May 15, 2023 106.22 107.30 105.62 107.26 333,829 +0.65(+0.61%)
May 12, 2023 107.37 107.72 105.27 106.62 613,244 -0.15(-0.14%)
May 11, 2023 105.31 106.92 104.61 106.76 671,624 +0.55(+0.52%)
May 10, 2023 106.59 107.11 104.99 106.22 617,695 +0.45(+0.43%)
May 09, 2023 105.11 106.18 104.57 105.76 681,381 +0.23(+0.21%)
May 08, 2023 106.28 106.83 105.23 105.54 389,285 -0.46(-0.43%)
May 05, 2023 105.99 106.57 105.07 106.00 829,891 +1.04(+0.99%)
May 04, 2023 106.62 107.33 104.90 104.96 538,142 -1.89(-1.77%)
May 03, 2023 108.28 109.09 106.65 106.85 657,487 -0.64(-0.59%)
May 02, 2023 108.82 108.89 106.75 107.49 609,282 -1.05(-0.97%)
May 01, 2023 108.48 109.37 107.45 108.54 992,572 +0.20(+0.18%)
Apr 28, 2023 109.15 109.74 106.97 108.34 1,257,346 -0.94(-0.86%)
Apr 27, 2023 108.40 109.90 106.56 109.28 1,437,128 +3.87(+3.68%)
Apr 26, 2023 106.79 108.40 104.99 105.41 3,004,750 +5.43(+5.43%)
Apr 25, 2023 101.27 102.11 99.95 99.98 1,392,784 -1.17(-1.15%)
Apr 24, 2023 101.37 101.70 100.27 101.14 878,336 +0.15(+0.15%)
Apr 21, 2023 102.42 102.43 100.76 101.00 685,542 -1.18(-1.15%)
Apr 20, 2023 101.60 102.65 101.18 102.17 780,452 +0.01(+0.01%)
Apr 19, 2023 101.79 102.53 101.40 102.17 537,378 -0.13(-0.13%)
Apr 18, 2023 103.21 104.22 101.49 102.29 780,402 -0.12(-0.11%)
Apr 17, 2023 101.14 102.69 100.78 102.41 1,036,966 +1.66(+1.64%)
Apr 14, 2023 100.18 101.95 99.68 100.75 1,028,787 +0.59(+0.59%)
Apr 13, 2023 99.66 100.69 98.06 100.16 674,450 +0.58(+0.58%)
Apr 12, 2023 100.02 100.71 99.41 99.59 558,790 +0.22(+0.22%)
Apr 11, 2023 99.11 100.31 98.42 99.37 656,324 +0.93(+0.95%)
Apr 10, 2023 96.81 98.49 96.81 98.44 536,370 +0.73(+0.74%)
Apr 06, 2023 97.09 97.82 96.15 97.71 853,343 +0.44(+0.45%)
Apr 05, 2023 97.33 97.88 96.11 97.27 1,344,866 -0.77(-0.78%)
Apr 04, 2023 103.93 103.93 97.15 98.04 1,337,538 -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.