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

Allegion Plc (NY: ALLE )

143.77 +0.07 (+0.05%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jan 31, 2023 112.36 114.78 111.42 114.75 708,044 +3.03(+2.71%)
Jan 30, 2023 110.67 112.52 110.39 111.72 567,993 +0.17(+0.15%)
Jan 27, 2023 110.03 112.11 110.03 111.55 544,704 +1.00(+0.91%)
Jan 26, 2023 111.28 112.10 110.27 110.55 406,289 -0.10(-0.09%)
Jan 25, 2023 109.44 110.73 109.22 110.65 303,386 -0.04(-0.04%)
Jan 24, 2023 108.97 111.03 108.18 110.69 392,201 +1.27(+1.16%)
Jan 23, 2023 109.06 110.03 108.52 109.42 494,030 +0.77(+0.71%)
Jan 20, 2023 106.14 108.83 106.01 108.64 690,782 +2.97(+2.81%)
Jan 19, 2023 107.76 107.76 105.49 105.68 587,852 -2.64(-2.43%)
Jan 18, 2023 110.43 111.33 107.87 108.31 778,599 -1.79(-1.62%)
Jan 17, 2023 111.12 111.32 109.78 110.10 497,496 -0.95(-0.85%)
Jan 13, 2023 110.27 111.64 109.00 111.05 572,927 +0.24(+0.22%)
Jan 12, 2023 111.60 111.60 110.17 110.80 500,079 -0.59(-0.53%)
Jan 11, 2023 109.95 111.67 109.53 111.39 569,538 +2.02(+1.85%)
Jan 10, 2023 108.84 109.86 108.55 109.37 571,506 -0.22(-0.20%)
Jan 09, 2023 109.70 111.22 108.36 109.59 648,136 +0.83(+0.76%)
Jan 06, 2023 106.36 109.61 106.09 108.76 541,251 +3.58(+3.41%)
Jan 05, 2023 106.17 106.88 104.26 105.18 729,832 -1.45(-1.36%)
Jan 04, 2023 106.27 106.68 104.85 106.63 544,996 +1.50(+1.43%)
Jan 03, 2023 105.18 105.99 103.99 105.13 672,483 +2.38(+2.32%)
Dec 30, 2022 103.17 103.48 101.99 102.75 299,467 -1.44(-1.39%)
Dec 29, 2022 102.58 104.28 101.93 104.19 310,047 +2.36(+2.32%)
Dec 28, 2022 103.81 104.25 101.65 101.83 275,733 -1.62(-1.57%)
Dec 27, 2022 102.43 103.56 101.75 103.45 453,784 +0.93(+0.90%)
Dec 23, 2022 102.39 103.06 101.79 102.52 400,064 -0.15(-0.14%)
Dec 22, 2022 102.65 102.85 100.83 102.67 436,557 -1.53(-1.47%)
Dec 21, 2022 102.75 104.32 102.42 104.20 517,103 +2.22(+2.17%)
Dec 20, 2022 101.66 103.11 101.49 101.99 542,972 -0.09(-0.09%)
Dec 19, 2022 100.86 103.80 100.86 102.08 855,825 +0.69(+0.68%)
Dec 16, 2022 102.01 102.89 100.72 101.38 1,192,005 -1.81(-1.75%)
Dec 15, 2022 105.07 105.32 102.76 103.19 778,653 -3.96(-3.70%)
Dec 14, 2022 109.41 109.57 106.40 107.15 707,454 -2.01(-1.84%)
Dec 13, 2022 112.00 112.06 108.62 109.16 573,574 +1.54(+1.43%)
Dec 12, 2022 106.48 108.17 105.62 107.62 708,994 +1.09(+1.03%)
Dec 09, 2022 107.56 108.78 106.45 106.53 393,033 -1.69(-1.56%)
Dec 08, 2022 107.38 109.63 107.15 108.22 474,395 +1.67(+1.57%)
Dec 07, 2022 106.63 107.21 105.48 106.55 589,843 -0.02(-0.02%)
Dec 06, 2022 108.72 108.72 104.92 106.56 433,747 -1.81(-1.67%)
Dec 05, 2022 109.59 109.81 107.08 108.37 770,814 -3.42(-3.06%)
Dec 02, 2022 109.94 112.28 109.76 111.79 293,265 +0.45(+0.40%)
Dec 01, 2022 112.37 113.41 111.28 111.34 533,953 +0.40(+0.36%)
Nov 30, 2022 107.72 110.96 106.17 110.94 918,633 +2.81(+2.60%)
Nov 29, 2022 109.15 110.16 108.10 108.13 358,068 -1.45(-1.32%)
Nov 28, 2022 110.70 111.09 108.95 109.57 514,787 -2.02(-1.81%)
Nov 25, 2022 110.71 111.64 109.89 111.59 197,146 +0.32(+0.29%)
Nov 23, 2022 111.56 112.24 110.85 111.27 307,435 +0.05(+0.04%)
Nov 22, 2022 110.59 111.63 110.21 111.22 451,601 +1.25(+1.14%)
Nov 21, 2022 109.99 110.73 109.34 109.97 564,223 -0.29(-0.27%)
Nov 18, 2022 109.73 110.42 108.53 110.27 698,269 +2.14(+1.98%)
Nov 17, 2022 106.81 108.15 105.15 108.13 606,319 -0.27(-0.25%)
Nov 16, 2022 109.71 110.13 107.54 108.40 478,812 -1.55(-1.41%)
Nov 15, 2022 110.14 111.05 108.88 109.95 519,093 +1.65(+1.52%)
Nov 14, 2022 110.18 111.26 108.15 108.30 581,423 -2.56(-2.31%)
Nov 11, 2022 111.59 114.19 110.47 110.86 1,017,971 -0.40(-0.36%)
Nov 10, 2022 106.19 111.50 105.22 111.26 1,355,438 +9.38(+9.21%)
Nov 09, 2022 103.39 104.17 101.50 101.88 543,022 -2.35(-2.26%)
Nov 08, 2022 104.98 106.63 103.21 104.23 624,976 -0.28(-0.27%)
Nov 07, 2022 101.03 104.78 100.31 104.52 794,756 +3.86(+3.83%)
Nov 04, 2022 101.62 102.27 98.47 100.66 823,884 +0.76(+0.76%)
Nov 03, 2022 98.32 100.72 97.80 99.90 1,102,758 +0.32(+0.32%)
Nov 02, 2022 103.70 99.42 99.58 1,145,781 -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.