Skip to main content

Allegion Plc (NY: ALLE )

143.42 +0.05 (+0.03%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 112.40 114.82 111.46 114.79 707,788 +3.03(+2.71%)
Jan 30, 2023 110.70 112.56 110.43 111.76 567,788 +0.17(+0.15%)
Jan 27, 2023 110.07 112.16 110.07 111.59 544,507 +1.01(+0.91%)
Jan 26, 2023 111.32 112.14 110.31 110.59 406,142 -0.10(-0.09%)
Jan 25, 2023 109.47 110.77 109.26 110.69 303,276 -0.04(-0.04%)
Jan 24, 2023 109.01 111.07 108.22 110.72 392,059 +1.27(+1.16%)
Jan 23, 2023 109.10 110.07 108.56 109.45 493,852 +0.77(+0.71%)
Jan 20, 2023 106.17 108.86 106.05 108.68 690,532 +2.97(+2.81%)
Jan 19, 2023 107.80 107.80 105.53 105.72 587,639 -2.64(-2.43%)
Jan 18, 2023 110.47 111.37 107.91 108.35 778,317 -1.79(-1.62%)
Jan 17, 2023 111.16 111.36 109.82 110.14 497,316 -0.95(-0.85%)
Jan 13, 2023 110.31 111.68 109.03 111.09 572,719 +0.24(+0.22%)
Jan 12, 2023 111.64 111.64 110.21 110.84 499,898 -0.59(-0.53%)
Jan 11, 2023 109.99 111.72 109.57 111.43 569,332 +2.02(+1.85%)
Jan 10, 2023 108.88 109.89 108.59 109.41 571,299 -0.22(-0.21%)
Jan 09, 2023 109.74 111.26 108.40 109.63 647,902 +0.83(+0.76%)
Jan 06, 2023 106.40 109.65 106.12 108.80 541,055 +3.58(+3.41%)
Jan 05, 2023 106.21 106.92 104.30 105.22 729,568 -1.45(-1.36%)
Jan 04, 2023 106.31 106.72 104.89 106.67 544,799 +1.50(+1.43%)
Jan 03, 2023 105.22 106.03 104.03 105.17 672,240 +2.38(+2.32%)
Dec 30, 2022 103.21 103.52 102.03 102.79 299,359 -1.44(-1.39%)
Dec 29, 2022 102.62 104.32 101.97 104.23 309,935 +2.36(+2.32%)
Dec 28, 2022 103.85 104.29 101.68 101.87 275,633 -1.62(-1.57%)
Dec 27, 2022 102.46 103.60 101.79 103.49 453,620 +0.93(+0.90%)
Dec 23, 2022 102.42 103.10 101.83 102.56 399,920 -0.15(-0.14%)
Dec 22, 2022 102.69 102.88 100.87 102.71 436,399 -1.53(-1.47%)
Dec 21, 2022 102.79 104.36 102.45 104.24 516,916 +2.22(+2.17%)
Dec 20, 2022 101.69 103.15 101.53 102.02 542,776 -0.09(-0.09%)
Dec 19, 2022 100.90 103.84 100.90 102.11 855,516 +0.69(+0.68%)
Dec 16, 2022 102.04 102.92 100.75 101.42 1,191,574 -1.81(-1.75%)
Dec 15, 2022 105.11 105.35 102.80 103.22 778,371 -3.97(-3.70%)
Dec 14, 2022 109.45 109.61 106.44 107.19 707,198 -2.01(-1.84%)
Dec 13, 2022 112.04 112.11 108.66 109.20 573,367 +1.54(+1.43%)
Dec 12, 2022 106.52 108.20 105.66 107.66 708,738 +1.09(+1.03%)
Dec 09, 2022 107.60 108.82 106.49 106.56 392,891 -1.69(-1.56%)
Dec 08, 2022 107.41 109.67 107.19 108.25 474,223 +1.67(+1.57%)
Dec 07, 2022 106.67 107.25 105.52 106.58 589,630 -0.02(-0.02%)
Dec 06, 2022 108.76 108.76 104.96 106.60 433,590 -1.81(-1.67%)
Dec 05, 2022 109.63 109.85 107.12 108.41 770,535 -3.42(-3.06%)
Dec 02, 2022 109.98 112.32 109.80 111.83 293,159 +0.45(+0.40%)
Dec 01, 2022 112.41 113.45 111.32 111.38 533,760 +0.40(+0.36%)
Nov 30, 2022 107.76 111.00 106.20 110.98 918,300 +2.81(+2.60%)
Nov 29, 2022 109.19 110.20 108.14 108.17 357,939 -1.45(-1.32%)
Nov 28, 2022 110.74 111.13 108.99 109.61 514,600 -2.02(-1.81%)
Nov 25, 2022 110.75 111.68 109.93 111.63 197,075 +0.32(+0.29%)
Nov 23, 2022 111.60 112.28 110.89 111.31 307,324 +0.05(+0.04%)
Nov 22, 2022 110.63 111.67 110.25 111.26 451,438 +1.25(+1.14%)
Nov 21, 2022 110.03 110.77 109.38 110.01 564,019 -0.29(-0.27%)
Nov 18, 2022 109.77 110.46 108.57 110.31 698,017 +2.14(+1.98%)
Nov 17, 2022 106.85 108.19 105.19 108.17 606,100 -0.27(-0.25%)
Nov 16, 2022 109.75 110.17 107.58 108.44 478,639 -1.55(-1.41%)
Nov 15, 2022 110.18 111.09 108.92 109.99 518,906 +1.65(+1.52%)
Nov 14, 2022 110.22 111.30 108.19 108.34 581,213 -2.56(-2.31%)
Nov 11, 2022 111.63 114.23 110.51 110.90 1,017,603 -0.40(-0.36%)
Nov 10, 2022 106.23 111.55 105.26 111.30 1,354,948 +9.38(+9.21%)
Nov 09, 2022 103.43 104.21 101.54 101.92 542,826 -2.35(-2.26%)
Nov 08, 2022 105.02 106.67 103.25 104.27 624,750 -0.28(-0.27%)
Nov 07, 2022 101.07 104.82 100.35 104.55 794,469 +3.86(+3.83%)
Nov 04, 2022 101.65 102.31 98.51 100.70 823,586 +0.76(+0.76%)
Nov 03, 2022 98.35 100.75 97.83 99.93 1,102,359 +0.32(+0.32%)
Nov 02, 2022 103.74 99.46 99.61 1,145,367 -4.44(-4.27%)
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.