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, 2022 109.41 109.60 106.32 106.34 840,511 -3.46(-3.15%)
Mar 30, 2022 110.99 112.24 109.31 109.80 766,887 -1.65(-1.48%)
Mar 29, 2022 111.40 112.09 109.74 111.44 727,232 +1.52(+1.38%)
Mar 28, 2022 108.49 110.19 108.01 109.92 446,875 +1.14(+1.05%)
Mar 25, 2022 109.10 109.24 107.70 108.78 538,274 -0.28(-0.26%)
Mar 24, 2022 110.06 110.06 108.18 109.06 627,286 -0.58(-0.53%)
Mar 23, 2022 113.23 113.23 109.40 109.64 518,172 -4.15(-3.64%)
Mar 22, 2022 113.76 114.48 113.23 113.79 507,584 +0.21(+0.19%)
Mar 21, 2022 113.94 115.20 112.45 113.57 618,720 -0.86(-0.75%)
Mar 18, 2022 114.13 114.67 112.51 114.44 966,619 +0.34(+0.30%)
Mar 17, 2022 111.89 114.95 111.19 114.10 593,898 +1.31(+1.16%)
Mar 16, 2022 111.66 114.02 110.57 112.79 653,903 +1.91(+1.72%)
Mar 15, 2022 108.83 111.32 108.43 110.88 631,290 +2.84(+2.63%)
Mar 14, 2022 108.23 109.66 106.17 108.04 652,683 +0.62(+0.58%)
Mar 11, 2022 109.80 110.01 107.39 107.42 448,474 -1.53(-1.41%)
Mar 10, 2022 109.13 110.30 107.91 108.96 545,408 -1.58(-1.43%)
Mar 09, 2022 109.41 112.11 109.41 110.54 676,340 +3.00(+2.79%)
Mar 08, 2022 111.23 112.66 107.44 107.54 1,119,194 -3.18(-2.88%)
Mar 07, 2022 113.37 114.45 110.72 110.72 884,544 -2.47(-2.18%)
Mar 04, 2022 112.42 113.84 112.09 113.19 1,083,377 -0.41(-0.36%)
Mar 03, 2022 114.39 115.10 113.44 113.60 1,113,642 +0.33(+0.29%)
Mar 02, 2022 111.81 114.27 111.21 113.27 800,741 +2.64(+2.39%)
Mar 01, 2022 110.00 111.83 108.22 110.63 960,010 +0.11(+0.10%)
Feb 28, 2022 110.36 111.10 108.93 110.52 1,031,084 -0.56(-0.50%)
Feb 25, 2022 107.88 111.32 108.34 111.08 782,020 +3.28(+3.04%)
Feb 24, 2022 103.66 108.02 103.10 107.80 1,148,043 +2.06(+1.95%)
Feb 23, 2022 109.93 110.42 105.19 105.73 1,033,166 -3.81(-3.48%)
Feb 22, 2022 109.77 111.20 108.58 109.55 613,461 -0.60(-0.54%)
Feb 18, 2022 110.15 0 -0.44(-0.40%)
Feb 17, 2022 110.38 112.76 109.86 110.59 990,821 -0.63(-0.56%)
Feb 16, 2022 111.98 113.26 109.27 111.22 2,063,394 -1.78(-1.58%)
Feb 15, 2022 109.63 115.93 109.63 113.00 1,501,456 -1.20(-1.05%)
Feb 14, 2022 115.03 115.81 112.60 114.20 753,782 -0.52(-0.45%)
Feb 11, 2022 116.65 117.92 113.86 114.72 590,835 -1.76(-1.51%)
Feb 10, 2022 118.38 119.36 115.84 116.48 885,680 -4.33(-3.59%)
Feb 09, 2022 119.33 121.01 118.23 120.81 1,005,477 +3.34(+2.84%)
Feb 08, 2022 116.50 118.27 115.80 117.47 515,203 +1.22(+1.05%)
Feb 07, 2022 116.04 118.04 115.09 116.25 1,154,874 +1.17(+1.01%)
Feb 04, 2022 112.08 115.81 111.56 115.09 1,340,661 +3.03(+2.70%)
Feb 03, 2022 115.14 111.84 112.06 1,156,628 -3.93(-3.39%)
Feb 02, 2022 116.11 117.74 114.92 115.98 756,274 +0.17(+0.15%)
Feb 01, 2022 118.35 119.25 114.82 115.81 746,649 -2.63(-2.22%)
Jan 31, 2022 116.16 118.57 118.44 672,544 +1.47(+1.25%)
Jan 28, 2022 115.60 117.01 113.57 116.98 792,784 +0.67(+0.58%)
Jan 27, 2022 117.45 119.06 115.18 116.30 725,622 +0.12(+0.10%)
Jan 26, 2022 117.25 119.94 115.49 116.19 990,234 -0.28(-0.24%)
Jan 25, 2022 116.96 117.33 114.60 116.47 713,056 -2.77(-2.32%)
Jan 24, 2022 115.07 119.71 114.17 119.24 1,164,747 +2.19(+1.87%)
Jan 21, 2022 116.68 118.34 115.47 117.05 652,251 +0.51(+0.44%)
Jan 20, 2022 118.96 120.31 116.37 116.53 613,310 -2.10(-1.77%)
Jan 19, 2022 120.01 120.84 118.45 118.64 598,554 -0.93(-0.78%)
Jan 18, 2022 118.95 120.17 117.86 119.56 658,442 -0.55(-0.46%)
Jan 14, 2022 120.11 0 -1.60(-1.32%)
Jan 13, 2022 123.66 125.39 121.47 121.72 466,081 -1.41(-1.14%)
Jan 12, 2022 123.93 124.85 122.68 123.13 550,233 -0.03(-0.02%)
Jan 11, 2022 121.23 123.34 119.92 123.16 568,341 +2.43(+2.01%)
Jan 10, 2022 121.20 121.64 118.05 120.72 930,621 -1.49(-1.22%)
Jan 07, 2022 123.27 124.31 122.01 122.21 868,533 -1.39(-1.12%)
Jan 06, 2022 124.83 125.20 123.38 123.60 494,002 -1.20(-0.96%)
Jan 05, 2022 128.11 128.86 124.71 124.80 647,206 -2.98(-2.33%)
Jan 04, 2022 125.81 128.20 125.76 127.78 473,555 +2.93(+2.35%)
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.