Skip to main content

Allegion Plc (NY: ALLE )

114.70 -1.43 (-1.23%)
Streaming Delayed Price Updated: 12:23 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 53.93 54.95 53.61 54.87 747,998 +1.21(+2.26%)
Jan 28, 2016 54.41 54.51 53.24 53.65 737,460 -0.46(-0.85%)
Jan 27, 2016 54.07 54.88 53.79 54.11 786,200 -0.19(-0.35%)
Jan 26, 2016 53.49 54.47 53.25 54.30 704,256 +0.68(+1.27%)
Jan 25, 2016 54.08 54.68 53.30 53.63 1,230,331 -0.70(-1.28%)
Jan 22, 2016 52.68 54.47 52.66 54.32 1,199,733 +2.49(+4.81%)
Jan 21, 2016 52.04 52.34 50.52 51.83 1,272,150 -0.18(-0.35%)
Jan 20, 2016 52.14 52.58 50.31 52.01 1,495,832 -0.54(-1.03%)
Jan 19, 2016 54.40 54.55 51.90 52.56 1,103,795 -0.61(-1.14%)
Jan 15, 2016 54.74 53.16 53.16 53.16 1,359,290 -1.40(-2.57%)
Jan 14, 2016 54.18 55.21 53.49 54.57 1,025,795 +1.29(+2.41%)
Jan 13, 2016 54.84 54.98 53.15 53.28 566,621 -1.18(-2.16%)
Jan 12, 2016 54.32 54.75 53.75 54.46 575,655 +0.56(+1.04%)
Jan 11, 2016 54.38 54.76 53.44 53.90 621,052 -0.25(-0.47%)
Jan 08, 2016 55.54 55.91 54.02 54.15 745,854 -1.08(-1.95%)
Jan 07, 2016 55.84 56.43 55.04 55.23 677,834 -1.64(-2.88%)
Jan 06, 2016 57.64 57.83 56.52 56.87 557,938 -1.53(-2.62%)
Jan 05, 2016 58.50 59.25 58.08 58.40 580,189 -0.06(-0.11%)
Jan 04, 2016 58.78 58.78 57.43 58.46 932,723 -1.26(-2.11%)
Dec 31, 2015 60.03 59.72 59.72 59.72 343,161 -0.63(-1.04%)
Dec 30, 2015 60.43 60.78 60.20 60.35 342,106 -0.32(-0.52%)
Dec 29, 2015 60.74 61.19 60.31 60.66 524,745 +0.59(+0.98%)
Dec 28, 2015 59.30 60.15 59.00 60.08 335,551 +0.63(+1.07%)
Dec 24, 2015 59.65 59.44 59.44 59.44 126,050 -0.19(-0.32%)
Dec 23, 2015 59.39 59.74 59.11 59.63 345,956 +0.59(+1.00%)
Dec 22, 2015 58.95 59.07 58.36 59.04 489,993 +0.37(+0.63%)
Dec 21, 2015 58.89 59.33 58.33 58.67 507,065 +0.10(+0.17%)
Dec 18, 2015 59.24 59.38 57.95 58.57 1,776,924 -0.88(-1.48%)
Dec 17, 2015 60.23 60.23 59.43 59.45 647,196 -0.76(-1.26%)
Dec 16, 2015 59.77 60.39 59.27 60.21 674,594 +0.93(+1.57%)
Dec 15, 2015 59.08 59.55 58.84 59.28 642,435 +0.47(+0.80%)
Dec 14, 2015 58.46 58.86 57.66 58.81 896,820 +0.38(+0.65%)
Dec 11, 2015 58.56 59.20 58.28 58.43 572,885 -0.72(-1.22%)
Dec 10, 2015 58.96 59.63 58.78 59.15 631,423 +0.19(+0.32%)
Dec 09, 2015 58.92 60.04 58.77 58.96 638,436 -0.61(-1.02%)
Dec 08, 2015 59.38 60.15 59.18 59.57 513,914 -0.49(-0.81%)
Dec 07, 2015 60.58 60.74 60.03 60.06 591,183 -0.66(-1.09%)
Dec 04, 2015 60.02 61.04 59.59 60.72 730,417 +0.92(+1.54%)
Dec 03, 2015 60.97 60.97 59.17 59.79 639,201 -1.09(-1.80%)
Dec 02, 2015 61.42 61.58 60.63 60.89 711,893 -0.65(-1.06%)
Dec 01, 2015 60.91 61.58 60.83 61.54 993,801 +0.74(+1.22%)
Nov 30, 2015 60.85 61.50 60.72 60.80 1,450,005 +0.07(+0.12%)
Nov 27, 2015 60.15 60.86 60.06 60.72 303,531 +0.66(+1.10%)
Nov 25, 2015 59.25 60.06 60.06 60.06 701,205 +1.10(+1.87%)
Nov 24, 2015 59.22 59.22 58.38 58.96 1,093,173 -0.46(-0.78%)
Nov 23, 2015 60.28 60.45 59.21 59.42 859,684 -0.74(-1.23%)
Nov 20, 2015 60.44 60.61 59.92 60.16 2,628,864 -0.15(-0.25%)
Nov 19, 2015 59.61 60.39 59.19 60.32 1,880,385 +0.75(+1.26%)
Nov 18, 2015 58.95 59.61 58.50 59.57 1,171,678 +1.14(+1.95%)
Nov 17, 2015 58.80 58.92 58.20 58.43 935,495 -0.12(-0.20%)
Nov 16, 2015 57.88 58.69 57.52 58.54 860,096 +0.93(+1.62%)
Nov 13, 2015 58.46 58.82 57.59 57.61 719,241 -0.90(-1.53%)
Nov 12, 2015 58.35 58.89 58.12 58.51 1,147,830 -0.30(-0.51%)
Nov 11, 2015 57.51 58.86 57.30 58.81 826,476 +1.52(+2.65%)
Nov 10, 2015 57.55 57.70 56.78 57.29 928,096 -0.32(-0.55%)
Nov 09, 2015 58.09 58.11 57.01 57.60 866,009 -0.53(-0.92%)
Nov 06, 2015 57.97 58.38 57.23 58.14 946,263 +0.10(+0.17%)
Nov 05, 2015 57.88 58.35 57.59 58.04 1,117,147 -0.49(-0.83%)
Nov 04, 2015 58.31 59.12 58.31 58.53 1,306,547 -0.57(-0.96%)
Nov 03, 2015 60.15 60.15 58.93 59.10 969,865 -1.28(-2.13%)
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.