Skip to main content

Allegion Plc (NY: ALLE )

116.36 -2.32 (-1.95%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 44.48 45.12 44.28 44.57 2,226,855 -0.06(-0.14%)
Jan 30, 2014 43.27 44.82 43.19 44.63 1,380,844 +1.48(+3.43%)
Jan 29, 2014 42.76 43.78 42.56 43.15 886,729 +0.05(+0.10%)
Jan 28, 2014 42.24 43.24 42.24 43.10 799,127 +1.02(+2.42%)
Jan 27, 2014 40.82 43.35 40.82 42.08 794,856 -0.22(-0.51%)
Jan 24, 2014 43.01 43.09 41.39 42.30 1,569,638 -0.79(-1.84%)
Jan 23, 2014 43.96 43.96 42.97 43.10 960,697 -0.71(-1.63%)
Jan 22, 2014 43.45 44.40 43.42 43.81 755,412 +0.31(+0.71%)
Jan 21, 2014 44.59 44.59 43.29 43.50 1,738,949 +0.15(+0.35%)
Jan 17, 2014 42.91 43.35 43.35 43.35 1,740,795 +0.54(+1.27%)
Jan 16, 2014 42.70 43.06 42.48 42.81 1,305,143 -0.09(-0.21%)
Jan 15, 2014 43.32 44.42 42.68 42.90 1,918,884 -0.27(-0.63%)
Jan 14, 2014 42.59 43.25 42.36 43.17 2,588,744 +0.69(+1.62%)
Jan 13, 2014 41.27 42.84 40.82 42.48 2,522,997 +1.18(+2.86%)
Jan 10, 2014 39.89 41.61 39.75 41.30 2,224,157 +1.44(+3.63%)
Jan 09, 2014 39.64 39.96 39.59 39.85 1,210,856 +0.23(+0.57%)
Jan 08, 2014 39.75 40.06 39.19 39.63 1,558,134 +0.01(+0.02%)
Jan 07, 2014 38.07 39.72 38.07 39.62 1,518,395 +0.17(+0.44%)
Jan 06, 2014 39.71 39.72 39.17 39.45 661,985 -0.25(-0.64%)
Jan 03, 2014 39.35 40.03 38.99 39.70 419,000 +0.28(+0.71%)
Jan 02, 2014 39.81 39.90 39.08 39.42 1,098,889 -0.49(-1.22%)
Dec 31, 2013 39.94 39.91 39.91 39.91 968,006 +0.06(+0.16%)
Dec 30, 2013 40.14 40.53 39.74 39.84 422,412 -0.47(-1.16%)
Dec 27, 2013 40.43 40.61 39.82 40.31 435,454 -0.05(-0.13%)
Dec 26, 2013 40.51 40.65 40.13 40.37 565,434 +0.11(+0.27%)
Dec 24, 2013 40.42 40.66 39.96 40.26 337,402 -0.06(-0.16%)
Dec 23, 2013 39.89 40.50 39.33 40.32 856,660 +0.35(+0.88%)
Dec 20, 2013 40.14 40.14 39.65 39.97 3,187,442 -0.17(-0.43%)
Dec 19, 2013 39.70 40.19 39.57 40.14 656,644 +0.16(+0.41%)
Dec 18, 2013 39.42 40.19 38.92 39.98 1,356,665 +0.47(+1.19%)
Dec 17, 2013 39.37 39.74 38.98 39.51 1,546,616 +0.05(+0.14%)
Dec 16, 2013 38.84 39.73 38.03 39.46 2,163,540 +0.40(+1.02%)
Dec 13, 2013 38.76 39.56 38.76 39.06 757,165 +0.25(+0.65%)
Dec 12, 2013 37.94 38.92 37.93 38.81 1,960,473 +0.46(+1.20%)
Dec 11, 2013 38.15 38.85 37.93 38.35 3,729,284 -0.09(-0.23%)
Dec 10, 2013 37.09 38.69 37.06 38.44 3,642,320 +1.25(+3.35%)
Dec 09, 2013 36.80 37.27 36.34 37.19 3,403,473 +0.43(+1.18%)
Dec 06, 2013 36.80 37.08 36.70 36.76 5,162,636 -0.32(-0.85%)
Dec 05, 2013 38.18 38.18 36.69 37.07 3,742,977 -0.70(-1.86%)
Dec 04, 2013 38.32 38.48 37.61 37.78 3,074,151 -0.97(-2.49%)
Dec 03, 2013 38.65 40.55 38.56 38.74 3,586,842 -0.22(-0.56%)
Dec 02, 2013 39.65 40.40 37.50 38.96 5,673,884 -0.09(-0.23%)
Nov 29, 2013 38.61 39.60 38.61 39.05 1,051,856 +0.00(+0.00%)
Nov 27, 2013 39.33 39.33 38.38 39.05 1,277,103 +0.04(+0.09%)
Nov 26, 2013 40.64 40.64 38.87 39.01 967,471 -0.89(-2.22%)
Nov 25, 2013 39.99 41.20 39.47 39.90 805,359 +0.17(+0.43%)
Nov 22, 2013 39.65 39.83 39.06 39.73 1,049,385 +0.18(+0.46%)
Nov 21, 2013 40.19 40.77 38.87 39.55 808,570 -0.78(-1.93%)
Nov 20, 2013 41.52 41.54 39.73 40.32 1,225,685 -1.04(-2.51%)
Nov 19, 2013 44.24 44.25 40.91 41.36 1,862,533 -2.42(-5.52%)
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.