Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allegion Plc (NY: ALLE )

126.94 +1.52 (+1.22%)
Streaming Delayed Price Updated: 2:20 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 104.38 104.52 103.14 103.43 658,087 -0.06(-0.06%)
Sep 28, 2023 102.15 104.47 102.08 103.49 552,803 +0.96(+0.94%)
Sep 27, 2023 102.33 103.26 101.82 102.53 575,493 +1.19(+1.18%)
Sep 26, 2023 102.34 102.96 101.18 101.33 549,467 -1.89(-1.83%)
Sep 25, 2023 102.34 103.51 102.84 103.22 417,742 +0.17(+0.16%)
Sep 22, 2023 103.31 104.07 102.59 103.05 517,053 -0.03(-0.03%)
Sep 21, 2023 102.89 103.97 102.08 103.08 741,665 -0.40(-0.38%)
Sep 20, 2023 105.89 106.57 103.40 103.48 652,996 -1.58(-1.50%)
Sep 19, 2023 104.15 105.14 103.50 105.06 690,435 +0.66(+0.63%)
Sep 18, 2023 104.96 105.41 103.86 104.40 549,515 -0.50(-0.47%)
Sep 15, 2023 104.33 105.73 104.00 104.90 1,434,089 -0.18(-0.17%)
Sep 14, 2023 105.20 105.75 104.24 105.08 347,057 +0.74(+0.71%)
Sep 13, 2023 105.25 106.11 103.89 104.34 471,034 -1.19(-1.12%)
Sep 12, 2023 105.96 106.97 105.39 105.52 593,606 -1.49(-1.39%)
Sep 11, 2023 107.69 107.69 106.53 107.01 635,886 +0.17(+0.16%)
Sep 08, 2023 107.05 107.64 106.15 106.85 621,690 +0.07(+0.06%)
Sep 07, 2023 106.92 107.36 106.02 106.78 904,120 -0.44(-0.41%)
Sep 06, 2023 107.99 110.19 106.57 107.21 1,316,338 -2.64(-2.40%)
Sep 05, 2023 113.18 113.61 109.79 109.85 689,379 -3.57(-3.15%)
Sep 01, 2023 113.25 114.34 113.06 113.42 534,234 +0.93(+0.83%)
Aug 31, 2023 112.71 113.78 112.06 112.49 1,025,953 +0.24(+0.21%)
Aug 30, 2023 111.45 113.43 111.45 112.25 785,213 +0.80(+0.72%)
Aug 29, 2023 109.44 111.86 109.44 111.45 725,037 +1.93(+1.76%)
Aug 28, 2023 109.19 110.32 108.93 109.53 581,866 +0.96(+0.88%)
Aug 25, 2023 108.06 108.91 107.07 108.57 778,382 +1.44(+1.35%)
Aug 24, 2023 108.40 109.59 107.09 107.12 720,978 -2.03(-1.86%)
Aug 23, 2023 107.11 109.91 107.11 109.15 954,588 +2.61(+2.45%)
Aug 22, 2023 106.50 107.18 106.21 106.54 679,307 +0.35(+0.33%)
Aug 21, 2023 106.35 106.84 104.86 106.19 794,442 -0.19(-0.18%)
Aug 18, 2023 104.32 106.62 103.89 106.38 917,677 +1.74(+1.66%)
Aug 17, 2023 106.40 107.36 104.28 104.64 880,959 -1.88(-1.76%)
Aug 16, 2023 108.29 109.38 106.43 106.52 747,762 -1.46(-1.35%)
Aug 15, 2023 110.12 110.68 107.48 107.98 916,674 -3.03(-2.73%)
Aug 14, 2023 110.28 111.13 109.40 111.02 706,504 +0.90(+0.82%)
Aug 11, 2023 109.73 111.77 109.72 110.12 709,136 +0.13(+0.12%)
Aug 10, 2023 109.81 110.47 108.66 109.99 781,072 +0.37(+0.33%)
Aug 09, 2023 110.06 110.68 109.16 109.62 771,354 -0.89(-0.80%)
Aug 08, 2023 110.49 110.78 109.26 110.51 719,175 -1.39(-1.25%)
Aug 07, 2023 110.74 111.95 110.55 111.91 609,106 +1.30(+1.17%)
Aug 04, 2023 111.53 112.08 110.25 110.61 633,915 +0.32(+0.29%)
Aug 03, 2023 111.85 112.05 110.05 110.30 1,184,718 -2.86(-2.52%)
Aug 02, 2023 114.05 114.46 112.71 113.15 622,957 -1.63(-1.42%)
Aug 01, 2023 114.87 115.77 114.07 114.78 769,958 -0.72(-0.63%)
Jul 31, 2023 117.03 117.41 114.93 115.50 1,088,592 +1.85(+1.63%)
Jul 28, 2023 115.61 115.69 113.06 113.66 998,135 -0.51(-0.45%)
Jul 27, 2023 116.82 118.83 113.61 114.17 1,405,553 -1.77(-1.53%)
Jul 26, 2023 119.04 122.00 114.21 115.94 2,505,259 -9.66(-7.69%)
Jul 25, 2023 124.11 126.87 123.93 125.60 1,230,793 +0.71(+0.57%)
Jul 24, 2023 124.00 125.03 123.56 124.89 802,545 +1.15(+0.93%)
Jul 21, 2023 123.49 124.22 123.14 123.74 761,757 +0.56(+0.46%)
Jul 20, 2023 124.89 124.89 122.62 123.17 881,272 -1.17(-0.94%)
Jul 19, 2023 123.57 124.89 123.56 124.34 946,241 +0.20(+0.16%)
Jul 18, 2023 122.48 124.59 122.32 124.14 799,175 +1.39(+1.13%)
Jul 17, 2023 121.08 123.14 120.46 122.75 639,600 +1.43(+1.18%)
Jul 14, 2023 121.23 121.61 120.39 121.32 391,394 -0.04(-0.03%)
Jul 13, 2023 120.70 121.49 119.99 121.36 487,931 +0.42(+0.35%)
Jul 12, 2023 121.55 121.76 120.19 120.93 697,617 +0.94(+0.78%)
Jul 11, 2023 117.85 120.26 117.46 119.99 842,241 +2.81(+2.40%)
Jul 10, 2023 115.47 117.55 115.47 117.19 518,041 +1.75(+1.52%)
Jul 07, 2023 114.00 116.49 113.91 115.44 499,404 +1.35(+1.19%)
Jul 06, 2023 113.78 114.34 113.01 114.08 752,105 -1.14(-0.99%)
Jul 05, 2023 116.15 116.42 114.69 115.22 673,990 -2.16(-1.84%)
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.