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

Allegion Plc (NY: ALLE )

125.21 +0.37 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
May 31, 2023 105.06 105.63 102.29 103.13 1,556,892 -2.30(-2.19%)
May 30, 2023 105.75 106.11 104.72 105.43 485,840 -0.02(-0.02%)
May 26, 2023 103.68 105.63 103.67 105.45 738,506 +1.82(+1.76%)
May 25, 2023 104.93 105.14 102.82 103.63 607,534 -1.01(-0.97%)
May 24, 2023 106.18 106.18 104.21 104.65 498,505 -1.56(-1.47%)
May 23, 2023 107.00 108.00 105.92 106.20 459,869 -1.87(-1.73%)
May 22, 2023 107.59 108.59 106.83 108.07 409,871 +0.45(+0.42%)
May 19, 2023 109.99 109.99 107.38 107.62 581,155 -1.17(-1.08%)
May 18, 2023 107.07 109.17 106.77 108.79 584,855 +1.42(+1.32%)
May 17, 2023 105.31 107.51 105.31 107.37 505,672 +2.51(+2.39%)
May 16, 2023 106.78 107.25 104.81 104.86 520,519 -2.83(-2.63%)
May 15, 2023 106.66 107.74 106.04 107.70 332,484 +0.65(+0.61%)
May 12, 2023 107.81 108.15 105.70 107.05 610,774 -0.15(-0.14%)
May 11, 2023 105.74 107.35 105.03 107.20 668,918 +0.55(+0.52%)
May 10, 2023 107.02 107.55 105.41 106.64 615,206 +0.45(+0.43%)
May 09, 2023 105.53 106.61 104.99 106.19 678,637 +0.23(+0.21%)
May 08, 2023 106.71 107.26 105.66 105.97 387,717 -0.46(-0.44%)
May 05, 2023 106.42 107.00 105.49 106.43 826,548 +1.04(+0.99%)
May 04, 2023 107.05 107.77 105.33 105.38 535,974 -1.90(-1.77%)
May 03, 2023 108.71 109.53 107.08 107.28 654,839 -0.64(-0.59%)
May 02, 2023 109.26 109.33 107.19 107.92 606,828 -1.05(-0.97%)
May 01, 2023 108.92 109.81 107.89 108.98 988,574 +0.20(+0.18%)
Apr 28, 2023 109.59 110.18 107.40 108.78 1,252,281 -0.95(-0.86%)
Apr 27, 2023 108.84 110.35 106.99 109.73 1,431,339 +3.89(+3.68%)
Apr 26, 2023 107.23 108.84 105.41 105.84 2,992,647 +5.45(+5.43%)
Apr 25, 2023 101.68 102.52 100.35 100.38 1,387,173 -1.17(-1.15%)
Apr 24, 2023 101.78 102.11 100.68 101.55 874,798 +0.15(+0.14%)
Apr 21, 2023 102.83 102.84 101.17 101.41 682,780 -1.18(-1.15%)
Apr 20, 2023 102.01 103.06 101.59 102.59 777,309 +0.01(+0.01%)
Apr 19, 2023 102.20 102.94 101.81 102.58 535,213 -0.13(-0.12%)
Apr 18, 2023 103.63 104.64 101.90 102.71 777,258 -0.12(-0.11%)
Apr 17, 2023 101.55 103.11 101.19 102.82 1,032,789 +1.66(+1.64%)
Apr 14, 2023 100.59 102.36 100.09 101.16 1,024,642 +0.59(+0.59%)
Apr 13, 2023 100.07 101.10 98.45 100.57 671,733 +0.58(+0.58%)
Apr 12, 2023 100.42 101.12 99.81 99.99 556,539 +0.22(+0.22%)
Apr 11, 2023 99.51 100.72 98.82 99.77 653,680 +0.94(+0.95%)
Apr 10, 2023 97.20 98.89 97.20 98.84 534,209 +0.73(+0.74%)
Apr 06, 2023 97.49 98.22 96.54 98.11 849,906 +0.44(+0.45%)
Apr 05, 2023 97.72 98.28 96.50 97.67 1,339,449 -0.77(-0.78%)
Apr 04, 2023 104.35 104.35 97.55 98.43 1,332,150 -6.00(-5.74%)
Apr 03, 2023 104.56 105.10 103.13 104.43 873,293 -0.66(-0.63%)
Mar 31, 2023 104.16 105.21 103.72 105.09 737,796 +1.66(+1.61%)
Mar 30, 2023 104.65 104.65 103.12 103.42 467,183 -0.35(-0.34%)
Mar 29, 2023 103.78 103.99 102.77 103.78 635,221 +1.16(+1.13%)
Mar 28, 2023 101.17 102.86 100.81 102.62 1,003,380 +1.79(+1.78%)
Mar 27, 2023 100.41 101.01 99.49 100.83 864,408 +1.77(+1.79%)
Mar 24, 2023 99.67 100.00 98.04 99.05 891,165 -1.64(-1.63%)
Mar 23, 2023 102.46 103.72 99.68 100.70 972,204 -1.57(-1.53%)
Mar 22, 2023 104.95 105.28 102.06 102.26 741,676 -3.01(-2.86%)
Mar 21, 2023 105.68 105.87 104.36 105.28 886,701 +1.09(+1.05%)
Mar 20, 2023 102.40 104.44 102.03 104.18 953,279 +2.45(+2.41%)
Mar 17, 2023 104.37 104.43 101.53 101.73 2,025,196 -2.82(-2.69%)
Mar 16, 2023 101.61 104.77 100.51 104.55 1,159,230 +2.30(+2.25%)
Mar 15, 2023 103.75 103.89 100.35 102.24 1,082,510 -3.72(-3.51%)
Mar 14, 2023 105.84 107.16 104.53 105.97 952,820 +2.06(+1.98%)
Mar 13, 2023 104.15 105.40 103.11 103.91 891,398 -1.48(-1.41%)
Mar 10, 2023 109.47 109.47 105.11 105.39 900,671 -3.93(-3.60%)
Mar 09, 2023 112.49 113.12 109.05 109.32 916,640 -2.79(-2.49%)
Mar 08, 2023 111.47 112.38 110.56 112.11 663,583 +0.95(+0.86%)
Mar 07, 2023 112.36 112.85 110.87 111.16 688,482 -1.03(-0.92%)
Mar 06, 2023 112.58 113.52 112.05 112.19 705,196 -0.32(-0.29%)
Mar 03, 2023 111.03 112.62 110.05 112.52 672,226 +2.21(+2.00%)
Mar 02, 2023 109.51 110.43 109.22 110.31 943,160 +0.10(+0.09%)
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.