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: 6:30 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 (%)
Nov 30, 2021 122.85 122.85 118.53 118.92 1,471,456 -4.85(-3.92%)
Nov 29, 2021 126.16 126.79 123.71 123.77 572,183 -0.66(-0.53%)
Nov 26, 2021 124.90 126.58 123.29 124.43 365,438 -2.55(-2.01%)
Nov 24, 2021 126.25 127.65 125.33 126.98 324,097 -0.02(-0.01%)
Nov 23, 2021 127.19 127.85 125.56 127.00 492,277 -0.52(-0.41%)
Nov 22, 2021 128.87 129.21 127.44 127.52 409,049 -1.17(-0.91%)
Nov 19, 2021 130.05 131.45 128.63 128.69 484,962 -1.09(-0.84%)
Nov 18, 2021 131.72 130.08 129.40 129.78 455,800 -1.48(-1.13%)
Nov 17, 2021 130.09 131.53 129.53 131.26 530,890 +0.78(+0.60%)
Nov 16, 2021 128.76 131.34 128.68 130.48 450,682 +1.56(+1.21%)
Nov 15, 2021 130.40 130.50 128.52 128.92 403,395 -1.10(-0.84%)
Nov 12, 2021 128.16 130.53 127.95 130.02 566,157 +2.66(+2.09%)
Nov 11, 2021 127.57 128.40 126.62 127.35 349,532 -0.21(-0.17%)
Nov 10, 2021 127.14 127.57 502,276 -0.33(-0.26%)
Nov 09, 2021 126.58 128.09 126.12 127.89 430,634 +0.91(+0.72%)
Nov 08, 2021 127.37 128.37 126.18 126.98 927,938 +0.59(+0.46%)
Nov 05, 2021 126.93 127.59 126.04 126.39 539,749 +0.32(+0.25%)
Nov 04, 2021 125.34 126.92 125.34 126.08 473,859 +1.62(+1.31%)
Nov 03, 2021 125.53 127.28 124.06 124.45 1,238,113 -1.74(-1.38%)
Nov 02, 2021 125.38 126.79 125.17 126.19 761,568 +1.28(+1.02%)
Nov 01, 2021 123.91 125.88 123.56 124.91 704,947 +1.51(+1.22%)
Oct 29, 2021 122.59 124.22 122.43 123.40 1,293,915 +0.34(+0.27%)
Oct 28, 2021 123.22 124.12 122.49 123.06 845,951 +0.54(+0.44%)
Oct 27, 2021 124.66 126.12 122.25 122.53 819,467 -2.02(-1.62%)
Oct 26, 2021 126.19 124.53 124.55 780,329 -1.56(-1.24%)
Oct 25, 2021 128.44 128.44 125.73 126.10 825,942 -2.32(-1.80%)
Oct 22, 2021 127.07 129.84 127.07 128.42 899,840 +1.92(+1.52%)
Oct 21, 2021 125.36 129.11 124.27 126.50 1,295,789 -5.13(-3.90%)
Oct 20, 2021 130.09 132.38 129.91 131.62 650,274 +2.05(+1.58%)
Oct 19, 2021 130.66 130.66 128.59 129.58 735,461 -0.11(-0.08%)
Oct 18, 2021 127.79 129.98 127.58 129.68 438,573 +0.70(+0.54%)
Oct 15, 2021 128.45 129.35 127.97 128.98 540,571 +1.67(+1.31%)
Oct 14, 2021 125.12 127.53 123.81 127.31 490,942 +3.31(+2.67%)
Oct 13, 2021 123.79 125.08 122.98 124.00 614,142 +0.54(+0.44%)
Oct 12, 2021 124.46 125.62 123.10 123.46 555,175 -0.71(-0.57%)
Oct 11, 2021 125.97 126.94 124.14 124.17 530,757 -2.26(-1.79%)
Oct 08, 2021 126.33 127.07 125.37 126.43 681,141 -0.09(-0.07%)
Oct 07, 2021 125.51 127.74 124.84 126.52 722,375 +2.13(+1.72%)
Oct 06, 2021 122.85 124.62 122.28 124.38 756,070 -0.36(-0.29%)
Oct 05, 2021 125.13 127.15 124.49 124.74 989,885 -0.55(-0.44%)
Oct 04, 2021 126.57 127.96 124.26 125.29 1,100,053 -2.13(-1.67%)
Oct 01, 2021 127.31 128.34 124.38 127.41 1,072,023 +0.28(+0.22%)
Sep 30, 2021 130.88 131.39 127.04 127.13 952,654 -2.92(-2.25%)
Sep 29, 2021 129.85 130.94 129.52 130.06 504,172 +0.61(+0.47%)
Sep 28, 2021 130.82 132.32 128.77 129.45 529,442 -2.21(-1.68%)
Sep 27, 2021 131.77 132.89 131.45 131.66 560,405 -0.43(-0.33%)
Sep 24, 2021 133.03 134.17 131.90 132.10 425,367 -1.23(-0.92%)
Sep 23, 2021 131.84 134.22 131.84 133.33 543,867 +2.16(+1.65%)
Sep 22, 2021 131.15 132.20 130.55 131.16 521,311 +1.02(+0.78%)
Sep 21, 2021 132.66 132.66 129.59 130.14 591,739 -1.88(-1.42%)
Sep 20, 2021 130.88 132.62 130.38 132.02 581,804 -1.13(-0.85%)
Sep 17, 2021 135.82 136.55 132.85 133.15 1,868,022 -2.66(-1.95%)
Sep 16, 2021 136.19 136.87 135.47 135.81 626,050 -0.01(-0.01%)
Sep 15, 2021 133.34 137.03 133.24 135.82 1,037,675 +1.93(+1.44%)
Sep 14, 2021 136.72 136.72 133.37 133.88 1,168,345 -2.60(-1.90%)
Sep 13, 2021 139.78 139.78 135.90 136.49 893,461 -2.20(-1.58%)
Sep 10, 2021 141.49 142.30 138.53 138.68 1,061,953 +1.23(+0.89%)
Sep 09, 2021 139.14 139.70 137.05 137.45 1,060,459 -1.51(-1.08%)
Sep 08, 2021 136.88 139.13 135.53 138.96 880,670 +1.63(+1.19%)
Sep 07, 2021 141.77 142.01 136.85 137.33 1,559,898 -4.78(-3.36%)
Sep 03, 2021 141.29 142.65 140.83 142.11 1,189,888 +0.40(+0.28%)
Sep 02, 2021 139.23 141.85 139.00 141.70 599,442 +3.03(+2.19%)
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.