Skip to main content

Allegion Plc (NY: ALLE )

133.94 -0.30 (-0.22%)
Streaming Delayed Price Updated: 2:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 110.60 111.18 109.97 110.47 1,319,084 -0.28(-0.26%)
Feb 27, 2023 111.88 112.56 109.80 110.75 1,046,097 -0.01(-0.01%)
Feb 24, 2023 110.02 111.54 109.15 110.76 1,070,215 -0.75(-0.68%)
Feb 23, 2023 112.67 113.72 110.06 111.52 1,482,885 +0.63(+0.57%)
Feb 22, 2023 115.73 115.73 109.83 110.89 1,678,392 -1.83(-1.63%)
Feb 21, 2023 115.02 115.70 111.35 112.72 1,242,577 -3.52(-3.03%)
Feb 17, 2023 116.13 116.52 114.14 116.24 856,041 -0.15(-0.13%)
Feb 16, 2023 116.87 117.67 115.82 116.39 669,899 -2.77(-2.33%)
Feb 15, 2023 116.47 119.36 116.20 119.16 446,151 +1.69(+1.43%)
Feb 14, 2023 116.66 118.02 115.90 117.47 382,629 -0.06(-0.05%)
Feb 13, 2023 116.14 117.75 115.68 117.53 685,584 +1.80(+1.56%)
Feb 10, 2023 116.25 117.03 115.39 115.73 472,167 -0.49(-0.42%)
Feb 09, 2023 118.86 118.96 115.77 116.22 701,458 -1.54(-1.31%)
Feb 08, 2023 117.26 118.76 116.89 117.76 479,543 -0.11(-0.09%)
Feb 07, 2023 117.33 118.24 114.84 117.87 517,455 -0.60(-0.50%)
Feb 06, 2023 119.54 120.75 118.28 118.46 485,609 -2.02(-1.68%)
Feb 03, 2023 118.01 120.86 117.94 120.48 687,134 +1.17(+0.98%)
Feb 02, 2023 118.82 121.00 118.06 119.32 1,008,342 +1.66(+1.41%)
Feb 01, 2023 114.21 118.23 113.49 117.66 647,695 +2.45(+2.13%)
Jan 31, 2023 112.82 115.24 111.87 115.21 705,192 +3.04(+2.71%)
Jan 30, 2023 111.11 112.97 110.83 112.17 565,705 +0.17(+0.15%)
Jan 27, 2023 110.48 112.57 110.48 112.00 542,510 +1.01(+0.91%)
Jan 26, 2023 111.73 112.55 110.71 111.00 404,652 -0.10(-0.09%)
Jan 25, 2023 109.88 111.18 109.66 111.09 302,164 -0.04(-0.04%)
Jan 24, 2023 109.41 111.47 108.61 111.13 390,621 +1.27(+1.16%)
Jan 23, 2023 109.50 110.48 108.96 109.86 492,040 +0.77(+0.71%)
Jan 20, 2023 106.56 109.27 106.44 109.08 687,999 +2.98(+2.81%)
Jan 19, 2023 108.19 108.19 105.91 106.10 585,484 -2.65(-2.43%)
Jan 18, 2023 110.88 111.78 108.31 108.75 775,462 -1.79(-1.62%)
Jan 17, 2023 111.57 111.77 110.22 110.54 495,492 -0.95(-0.85%)
Jan 13, 2023 110.71 112.09 109.44 111.50 570,619 +0.25(+0.22%)
Jan 12, 2023 112.05 112.05 110.61 111.25 498,064 -0.59(-0.53%)
Jan 11, 2023 110.40 112.13 109.98 111.84 567,244 +2.03(+1.85%)
Jan 10, 2023 109.28 110.30 108.99 109.81 569,204 -0.23(-0.21%)
Jan 09, 2023 110.14 111.67 108.80 110.03 645,525 +0.83(+0.76%)
Jan 06, 2023 106.79 110.05 106.52 109.20 539,071 +3.60(+3.41%)
Jan 05, 2023 106.60 107.31 104.68 105.61 726,892 -1.46(-1.36%)
Jan 04, 2023 106.70 107.11 105.27 107.06 542,801 +1.51(+1.43%)
Jan 03, 2023 105.61 106.42 104.41 105.56 669,774 +2.39(+2.32%)
Dec 30, 2022 103.59 103.90 102.41 103.16 298,261 -1.45(-1.39%)
Dec 29, 2022 103.00 104.70 102.34 104.61 308,798 +2.37(+2.32%)
Dec 28, 2022 104.23 104.67 102.06 102.24 274,622 -1.63(-1.57%)
Dec 27, 2022 102.84 103.98 102.17 103.87 451,956 +0.93(+0.90%)
Dec 23, 2022 102.80 103.48 102.20 102.94 398,453 -0.15(-0.14%)
Dec 22, 2022 103.07 103.26 101.24 103.09 434,799 -1.54(-1.47%)
Dec 21, 2022 103.16 104.74 102.83 104.62 515,020 +2.22(+2.17%)
Dec 20, 2022 102.07 103.53 101.90 102.40 540,785 -0.09(-0.09%)
Dec 19, 2022 101.27 104.22 101.27 102.49 852,378 +0.70(+0.68%)
Dec 16, 2022 102.42 103.30 101.13 101.79 1,187,203 -1.81(-1.75%)
Dec 15, 2022 105.50 105.74 103.17 103.61 775,516 -3.58(-3.34%)
Dec 14, 2022 109.44 109.60 106.43 107.18 707,246 -2.01(-1.84%)
Dec 13, 2022 112.03 112.10 108.65 109.19 573,405 +1.54(+1.43%)
Dec 12, 2022 106.51 108.20 105.65 107.65 708,785 +1.09(+1.03%)
Dec 09, 2022 107.59 108.81 106.48 106.56 392,917 -1.69(-1.56%)
Dec 08, 2022 107.41 109.66 107.18 108.25 474,255 +1.67(+1.57%)
Dec 07, 2022 106.67 107.24 105.51 106.58 589,670 -0.02(-0.02%)
Dec 06, 2022 108.75 108.75 104.96 106.60 433,619 -1.81(-1.67%)
Dec 05, 2022 109.62 109.84 107.11 108.40 770,587 -3.42(-3.06%)
Dec 02, 2022 109.97 112.31 109.79 111.82 293,179 +0.45(+0.40%)
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.