Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	124.80	125.43	122.77	122.94	624,124	-2.28(-1.82%)
Jan 30, 2024	125.06	126.36	124.67	125.23	483,356	-0.66(-0.53%)
Jan 29, 2024	123.71	125.92	123.15	125.89	643,125	+1.97(+1.59%)
Jan 26, 2024	124.76	125.28	123.76	123.92	514,798	-0.88(-0.71%)
Jan 25, 2024	123.84	124.85	122.62	124.80	581,884	+2.81(+2.30%)
Jan 24, 2024	124.47	124.47	121.56	121.99	491,110	-1.39(-1.13%)
Jan 23, 2024	124.51	125.18	121.81	123.38	525,572	-1.05(-0.85%)
Jan 22, 2024	122.22	124.45	122.05	124.43	801,154	+3.18(+2.62%)
Jan 19, 2024	120.33	121.57	119.25	121.26	678,899	+1.01(+0.84%)
Jan 18, 2024	118.35	120.33	118.35	120.25	604,290	+2.43(+2.06%)
Jan 17, 2024	117.62	118.72	117.04	117.81	929,246	-0.69(-0.58%)
Jan 16, 2024	117.91	118.54	116.28	118.50	907,330	-0.37(-0.31%)
Jan 12, 2024	121.06	121.06	118.26	118.87	556,539	-0.88(-0.74%)
Jan 11, 2024	120.92	121.25	118.92	119.75	869,676	-1.42(-1.17%)
Jan 10, 2024	122.50	123.42	120.95	121.17	875,110	-1.94(-1.57%)
Jan 09, 2024	121.71	123.13	121.71	123.10	522,963	+0.32(+0.26%)
Jan 08, 2024	122.10	123.14	121.72	122.79	702,884	+0.94(+0.77%)
Jan 05, 2024	121.35	122.36	121.00	121.84	665,163	+0.51(+0.42%)
Jan 04, 2024	120.63	121.99	120.17	121.34	756,754	+0.75(+0.63%)
Jan 03, 2024	122.10	122.10	119.74	120.58	832,164	-2.72(-2.21%)
Jan 02, 2024	124.96	125.52	122.54	123.30	1,011,366	-2.42(-1.93%)
Dec 29, 2023	125.18	126.20	124.51	125.72	677,850	-0.17(-0.13%)
Dec 28, 2023	126.23	126.57	125.47	125.89	719,626	-0.73(-0.57%)
Dec 27, 2023	126.55	127.45	125.64	126.62	1,018,922	+0.11(+0.09%)
Dec 26, 2023	125.33	126.64	124.50	126.51	784,424	+1.35(+1.08%)
Dec 22, 2023	123.14	125.17	122.50	125.16	1,696,513	+3.09(+2.53%)
Dec 21, 2023	120.46	122.26	120.28	122.07	1,221,931	+2.45(+2.05%)
Dec 20, 2023	118.37	121.66	118.26	119.62	1,646,739	+1.01(+0.85%)
Dec 19, 2023	117.94	118.66	117.42	118.61	879,756	+1.56(+1.33%)
Dec 18, 2023	117.40	117.40	116.04	117.05	749,891	+0.43(+0.37%)
Dec 15, 2023	116.96	117.72	115.98	116.62	1,593,064	-0.61(-0.52%)
Dec 14, 2023	111.09	117.58	110.98	117.23	1,962,221	+7.25(+6.59%)
Dec 13, 2023	108.08	110.53	106.69	109.98	880,276	+1.48(+1.37%)
Dec 12, 2023	107.86	109.05	106.96	108.50	707,146	-0.03(-0.03%)
Dec 11, 2023	108.80	109.39	107.77	108.53	764,781	-0.55(-0.51%)
Dec 08, 2023	105.78	111.08	105.44	109.08	2,105,051	+5.19(+5.00%)
Dec 07, 2023	104.13	104.56	103.06	103.89	738,294	-0.04(-0.04%)
Dec 06, 2023	104.96	105.33	103.69	103.93	980,726	-0.39(-0.37%)
Dec 05, 2023	104.88	105.59	104.04	104.32	515,513	-1.51(-1.43%)
Dec 04, 2023	105.39	107.22	104.73	105.83	668,656	-1.62(-1.51%)
Dec 01, 2023	105.13	107.55	104.11	107.45	697,266	+2.57(+2.45%)
Nov 30, 2023	103.63	105.14	102.39	104.88	1,302,763	+1.48(+1.43%)
Nov 29, 2023	103.92	105.03	103.31	103.40	482,078	+0.46(+0.45%)
Nov 28, 2023	102.73	103.85	102.01	102.93	611,513	-0.03(-0.03%)
Nov 27, 2023	103.28	103.45	102.37	102.96	643,989	-0.88(-0.85%)
Nov 24, 2023	103.72	104.00	103.20	103.84	198,656	+0.37(+0.35%)
Nov 22, 2023	103.48	104.16	103.05	103.48	444,077	+0.50(+0.49%)
Nov 21, 2023	104.32	104.42	102.67	102.97	720,277	-1.56(-1.49%)
Nov 20, 2023	105.06	105.26	103.43	104.53	446,935	-0.60(-0.57%)
Nov 17, 2023	105.74	105.74	104.30	105.14	416,634	+0.40(+0.38%)
Nov 16, 2023	105.39	106.13	104.56	104.74	432,986	-0.71(-0.67%)
Nov 15, 2023	105.17	106.16	104.45	105.45	669,294	+0.73(+0.70%)
Nov 14, 2023	104.09	105.09	103.09	104.72	1,027,926	+2.67(+2.62%)
Nov 13, 2023	101.58	102.23	100.98	102.05	674,201	-0.26(-0.25%)
Nov 10, 2023	100.89	102.49	100.28	102.31	606,562	+2.33(+2.33%)
Nov 09, 2023	101.27	101.69	99.96	99.98	677,640	-0.93(-0.92%)
Nov 08, 2023	100.73	101.56	100.36	100.91	823,147	+0.65(+0.65%)
Nov 07, 2023	100.01	100.73	99.08	100.25	466,712	-0.32(-0.32%)
Nov 06, 2023	100.74	101.18	100.28	100.57	823,322	-0.16(-0.16%)
Nov 03, 2023	99.69	101.16	99.15	100.73	694,776	+2.73(+2.78%)
Nov 02, 2023	99.24	100.05	97.09	98.00	785,308	+0.21(+0.21%)
Nov 01, 2023	97.47	99.11	95.99	97.79	1,183,227	+0.55(+0.57%)
Oct 31, 2023	100.97	103.79	94.88	97.24	2,050,267	+0.64(+0.67%)
Oct 30, 2023	97.11	97.63	95.37	96.60	1,162,029	+0.28(+0.29%)
Oct 27, 2023	96.01	97.32	95.80	96.32	756,646	+0.18(+0.19%)
Oct 26, 2023	96.42	97.13	95.62	96.14	821,719	+0.72(+0.76%)
Oct 25, 2023	95.46	96.85	94.85	95.42	1,042,130	-0.58(-0.61%)
Oct 24, 2023	96.65	97.66	95.68	96.00	595,295	+0.24(+0.25%)
Oct 23, 2023	95.44	96.77	95.44	95.77	702,034	-0.13(-0.13%)
Oct 20, 2023	97.44	97.57	95.29	95.89	1,208,704	-1.54(-1.58%)
Oct 19, 2023	98.02	99.72	96.91	97.44	572,648	-1.49(-1.51%)
Oct 18, 2023	102.89	102.89	98.74	98.93	699,492	-5.46(-5.23%)
Oct 17, 2023	103.46	105.53	102.73	104.39	448,410	+0.33(+0.31%)
Oct 16, 2023	103.62	104.44	102.58	104.06	475,882	+1.76(+1.72%)
Oct 13, 2023	102.75	103.86	101.09	102.30	552,599	-0.45(-0.44%)
Oct 12, 2023	104.74	104.75	101.95	102.76	473,113	-2.01(-1.91%)
Oct 11, 2023	104.34	105.16	104.00	104.76	334,243	+0.49(+0.47%)
Oct 10, 2023	103.80	105.36	103.34	104.27	477,158	+1.01(+0.98%)
Oct 09, 2023	101.58	103.76	101.01	103.26	375,646	+0.75(+0.73%)
Oct 06, 2023	100.83	103.21	100.26	102.51	688,578	+0.93(+0.91%)
Oct 05, 2023	102.77	102.89	100.91	101.58	618,175	-1.36(-1.32%)
Oct 04, 2023	101.95	103.11	101.31	102.93	622,578	+1.33(+1.30%)
Oct 03, 2023	101.49	102.88	100.79	101.61	613,865	-0.35(-0.34%)
Oct 02, 2023	102.81	103.40	101.35	101.95	682,587	-1.06(-1.03%)
Sep 29, 2023	103.96	104.10	102.73	103.01	660,749	-0.06(-0.06%)
Sep 28, 2023	101.74	104.05	101.67	103.07	555,039	+0.96(+0.94%)
Sep 27, 2023	101.92	102.84	101.41	102.11	577,821	+1.19(+1.18%)
Sep 26, 2023	101.92	102.54	100.77	100.93	551,689	-1.88(-1.83%)
Sep 25, 2023	101.92	103.09	102.43	102.81	419,432	+0.17(+0.16%)
Sep 22, 2023	102.89	103.66	102.18	102.64	519,144	-0.03(-0.03%)
Sep 21, 2023	102.48	103.55	101.67	102.67	744,665	-0.39(-0.38%)
Sep 20, 2023	105.46	106.14	102.98	103.06	655,637	-1.57(-1.50%)
Sep 19, 2023	103.73	104.71	103.08	104.63	693,227	+0.65(+0.63%)
Sep 18, 2023	104.53	104.98	103.44	103.98	551,738	-0.50(-0.47%)
Sep 15, 2023	103.91	105.31	103.58	104.48	1,439,889	-0.18(-0.17%)
Sep 14, 2023	104.78	105.32	103.82	104.65	348,460	+0.74(+0.71%)
Sep 13, 2023	104.83	105.68	103.47	103.92	472,939	-1.18(-1.12%)
Sep 12, 2023	105.53	106.54	104.97	105.10	596,007	-1.49(-1.39%)
Sep 11, 2023	107.25	107.25	106.10	106.58	638,458	+0.17(+0.16%)
Sep 08, 2023	106.62	107.20	105.73	106.42	624,204	+0.07(+0.06%)
Sep 07, 2023	106.50	106.93	105.59	106.35	907,776	-0.43(-0.41%)
Sep 06, 2023	107.56	109.74	106.14	106.78	1,321,662	-2.63(-2.40%)
Sep 05, 2023	112.73	113.15	109.35	109.41	692,167	-3.55(-3.15%)
Sep 01, 2023	112.80	113.88	112.61	112.96	536,394	+0.92(+0.83%)
Aug 31, 2023	112.25	113.32	111.60	112.04	1,030,102	+0.24(+0.21%)
Aug 30, 2023	111.00	112.97	111.00	111.80	788,388	+0.80(+0.72%)
Aug 29, 2023	109.00	111.41	109.00	111.00	727,969	+1.92(+1.76%)
Aug 28, 2023	108.75	109.87	108.49	109.08	584,220	+0.95(+0.88%)
Aug 25, 2023	107.63	108.47	106.64	108.13	781,531	+1.44(+1.35%)
Aug 24, 2023	107.96	109.15	106.66	106.69	723,894	-2.02(-1.86%)
Aug 23, 2023	106.68	109.46	106.68	108.71	958,449	+2.60(+2.45%)
Aug 22, 2023	106.07	106.75	105.78	106.11	682,055	+0.34(+0.33%)
Aug 21, 2023	105.92	106.41	104.44	105.77	797,655	-0.19(-0.18%)
Aug 18, 2023	103.90	106.19	103.47	105.95	921,389	+1.73(+1.66%)
Aug 17, 2023	105.97	106.93	103.86	104.22	884,522	-1.87(-1.76%)
Aug 16, 2023	107.85	108.94	106.00	106.09	750,787	-1.46(-1.35%)
Aug 15, 2023	109.67	110.23	107.05	107.55	920,382	-3.02(-2.73%)
Aug 14, 2023	109.83	110.68	108.96	110.57	709,361	+0.90(+0.82%)
Aug 11, 2023	109.29	111.32	109.28	109.67	712,004	+0.13(+0.12%)
Aug 10, 2023	109.37	110.03	108.22	109.55	784,231	+0.36(+0.33%)
Aug 09, 2023	109.61	110.23	108.72	109.18	774,474	-0.89(-0.80%)
Aug 08, 2023	110.05	110.33	108.82	110.07	722,083	-1.39(-1.25%)
Aug 07, 2023	110.29	111.50	110.11	111.46	611,570	+1.29(+1.17%)
Aug 04, 2023	111.08	111.62	109.80	110.17	636,479	+0.31(+0.29%)
Aug 03, 2023	111.40	111.60	109.61	109.85	1,189,510	-2.84(-2.52%)
Aug 02, 2023	113.59	114.00	112.26	112.70	625,476	-1.62(-1.42%)
Aug 01, 2023	114.41	115.31	113.61	114.32	773,072	-0.72(-0.62%)
Jul 31, 2023	116.56	116.94	114.47	115.04	1,092,995	+1.84(+1.63%)
Jul 28, 2023	115.15	115.22	112.61	113.20	1,002,172	-0.51(-0.45%)
Jul 27, 2023	116.35	118.35	113.15	113.71	1,411,237	-1.76(-1.53%)
Jul 26, 2023	118.56	121.51	113.75	115.47	2,515,392	-9.62(-7.69%)
Jul 25, 2023	123.61	126.36	123.43	125.09	1,235,771	+0.71(+0.57%)
Jul 24, 2023	123.50	124.53	123.06	124.38	805,791	+1.14(+0.93%)
Jul 21, 2023	122.99	123.72	122.65	123.24	764,838	+0.56(+0.46%)
Jul 20, 2023	124.39	124.39	122.13	122.68	884,836	-1.16(-0.94%)
Jul 19, 2023	123.07	124.39	123.06	123.84	950,068	+0.20(+0.16%)
Jul 18, 2023	121.99	124.09	121.83	123.64	802,407	+1.39(+1.14%)
Jul 17, 2023	120.59	122.64	119.97	122.25	642,187	+1.43(+1.18%)
Jul 14, 2023	120.74	121.12	119.90	120.83	392,977	-0.04(-0.03%)
Jul 13, 2023	120.22	121.00	119.51	120.87	489,904	+0.42(+0.35%)
Jul 12, 2023	121.06	121.27	119.70	120.44	700,438	+0.94(+0.78%)
Jul 11, 2023	117.37	119.77	116.99	119.51	845,648	+2.80(+2.40%)
Jul 10, 2023	115.00	117.07	115.00	116.71	520,136	+1.74(+1.52%)
Jul 07, 2023	113.54	116.02	113.45	114.97	501,424	+1.35(+1.19%)
Jul 06, 2023	113.32	113.88	112.56	113.62	755,147	-1.13(-0.99%)
Jul 05, 2023	115.68	115.95	114.23	114.75	676,716	-2.15(-1.84%)
Jul 03, 2023	117.26	118.08	115.61	116.90	490,873	-1.25(-1.06%)
Jun 30, 2023	118.13	118.96	117.66	118.15	750,072	+0.43(+0.37%)
Jun 29, 2023	116.16	117.77	116.16	117.72	553,489	+1.40(+1.20%)
Jun 28, 2023	116.76	117.22	115.26	116.32	522,835	-0.82(-0.70%)
Jun 27, 2023	115.78	117.46	115.43	117.14	488,769	+1.79(+1.55%)
Jun 26, 2023	114.03	115.74	113.78	115.34	623,102	+1.64(+1.45%)
Jun 23, 2023	113.81	114.74	112.89	113.70	1,131,281	-0.88(-0.76%)
Jun 22, 2023	117.58	118.11	114.37	114.58	912,968	-2.98(-2.54%)
Jun 21, 2023	115.74	118.11	115.54	117.56	740,597	+1.18(+1.01%)
Jun 20, 2023	115.42	117.16	115.37	116.38	813,039	-0.21(-0.18%)
Jun 16, 2023	118.01	118.09	115.71	116.58	2,927,591	-0.50(-0.43%)
Jun 15, 2023	114.78	117.46	114.24	117.09	871,048	+11.59(+10.98%)
May 08, 2023	106.25	106.79	105.20	105.50	389,426	-0.46(-0.44%)
May 05, 2023	105.95	106.53	105.03	105.96	830,191	+1.04(+0.99%)
May 04, 2023	106.58	107.29	104.86	104.92	538,337	-1.89(-1.77%)
May 03, 2023	108.23	109.05	106.61	106.81	657,725	-0.64(-0.59%)
May 02, 2023	108.78	108.85	106.72	107.45	609,502	-1.05(-0.97%)
May 01, 2023	108.44	109.33	107.41	108.50	992,931	+0.20(+0.18%)
Apr 28, 2023	109.11	109.70	106.93	108.30	1,257,801	-0.94(-0.86%)
Apr 27, 2023	108.36	109.86	106.52	109.25	1,437,648	+3.87(+3.67%)
Apr 26, 2023	106.75	108.36	104.95	105.37	3,005,838	+5.43(+5.43%)
Apr 25, 2023	101.24	102.07	99.91	99.94	1,393,288	-1.17(-1.15%)
Apr 24, 2023	101.33	101.67	100.24	101.11	878,653	+0.15(+0.15%)
Apr 21, 2023	102.38	102.39	100.73	100.96	685,790	-1.18(-1.15%)
Apr 20, 2023	101.56	102.61	101.14	102.14	780,735	+0.01(+0.01%)
Apr 19, 2023	101.76	102.49	101.36	102.13	537,573	-0.13(-0.13%)
Apr 18, 2023	103.18	104.18	101.45	102.26	780,684	-0.12(-0.11%)
Apr 17, 2023	101.11	102.65	100.75	102.37	1,037,341	+1.66(+1.65%)
Apr 14, 2023	100.15	101.91	99.65	100.72	1,029,159	+0.59(+0.59%)
Apr 13, 2023	99.63	100.66	98.02	100.13	674,694	+0.58(+0.58%)
Apr 12, 2023	99.98	100.67	99.37	99.55	558,992	+0.22(+0.22%)
Apr 11, 2023	99.07	100.28	98.38	99.33	656,561	+0.93(+0.95%)
Apr 10, 2023	96.78	98.45	96.78	98.40	536,564	+0.73(+0.74%)
Apr 06, 2023	97.06	97.79	96.12	97.68	853,652	+0.44(+0.45%)
Apr 05, 2023	97.30	97.85	96.07	97.24	1,345,353	-0.76(-0.78%)
Apr 04, 2023	103.89	103.89	97.12	98.00	1,338,022	-5.97(-5.74%)
Apr 03, 2023	104.10	104.64	102.68	103.97	877,143	-0.66(-0.63%)
Mar 31, 2023	103.71	104.75	103.26	104.63	741,048	+1.66(+1.61%)
Mar 30, 2023	104.19	104.19	102.67	102.97	469,243	-0.35(-0.34%)
Mar 29, 2023	103.32	103.53	102.31	103.32	638,021	+1.16(+1.13%)
Mar 28, 2023	100.73	102.41	100.37	102.17	1,007,802	+1.78(+1.78%)
Mar 27, 2023	99.97	100.57	99.05	100.38	868,218	+1.76(+1.79%)
Mar 24, 2023	99.24	99.56	97.61	98.62	895,093	-1.64(-1.63%)
Mar 23, 2023	102.01	103.27	99.25	100.26	976,489	-1.56(-1.53%)
Mar 22, 2023	104.49	104.81	101.61	101.81	744,945	-3.00(-2.86%)
Mar 21, 2023	105.22	105.40	103.90	104.81	890,609	+1.09(+1.05%)
Mar 20, 2023	101.95	103.98	101.58	103.73	957,481	+2.44(+2.41%)
Mar 17, 2023	103.91	103.97	101.08	101.28	2,034,123	-2.80(-2.69%)
Mar 16, 2023	101.17	104.31	100.07	104.09	1,164,339	+2.29(+2.25%)
Mar 15, 2023	103.30	103.43	99.91	101.80	1,087,282	-3.70(-3.51%)
Mar 14, 2023	105.37	106.69	104.07	105.50	957,020	+2.05(+1.98%)
Mar 13, 2023	103.70	104.94	102.66	103.45	895,327	-1.47(-1.40%)
Mar 10, 2023	108.99	108.99	104.65	104.92	904,641	-3.92(-3.60%)
Mar 09, 2023	111.99	112.63	108.57	108.84	920,681	-2.78(-2.49%)
Mar 08, 2023	110.98	111.89	110.08	111.62	666,508	+0.95(+0.86%)
Mar 07, 2023	111.87	112.36	110.38	110.67	691,517	-1.03(-0.92%)
Mar 06, 2023	112.09	113.02	111.55	111.70	708,305	-0.32(-0.29%)
Mar 03, 2023	110.54	112.13	109.57	112.02	675,190	+2.20(+2.00%)
Mar 02, 2023	109.03	109.94	108.74	109.83	947,317	+0.10(+0.09%)
Mar 01, 2023	109.42	110.30	109.14	109.73	862,132	-0.29(-0.27%)
Feb 28, 2023	110.16	110.73	109.52	110.02	1,324,419	-0.28(-0.26%)
Feb 27, 2023	111.43	112.11	109.35	110.30	1,050,328	-0.01(-0.01%)
Feb 24, 2023	109.57	111.09	108.71	110.31	1,074,543	-0.75(-0.68%)
Feb 23, 2023	112.22	113.26	109.62	111.06	1,488,883	+0.62(+0.57%)
Feb 22, 2023	115.26	115.26	109.39	110.44	1,685,180	-1.83(-1.63%)
Feb 21, 2023	114.56	115.23	110.90	112.27	1,247,602	-3.50(-3.03%)
Feb 17, 2023	115.66	116.05	113.68	115.77	859,503	-0.15(-0.13%)
Feb 16, 2023	116.39	117.20	115.36	115.92	672,608	-2.76(-2.33%)
Feb 15, 2023	116.00	118.88	115.73	118.68	447,955	+1.68(+1.44%)
Feb 14, 2023	116.19	117.55	115.43	117.00	384,176	-0.06(-0.05%)
Feb 13, 2023	115.67	117.27	115.21	117.06	688,357	+1.80(+1.56%)
Feb 10, 2023	115.78	116.56	114.92	115.26	474,076	-0.49(-0.42%)
Feb 09, 2023	118.39	118.48	115.30	115.75	704,295	-1.53(-1.31%)
Feb 08, 2023	116.79	118.28	116.42	117.28	481,483	-0.11(-0.09%)
Feb 07, 2023	116.85	117.76	114.38	117.39	519,548	-0.59(-0.50%)
Feb 06, 2023	119.06	120.26	117.80	117.99	487,573	-2.01(-1.68%)
Feb 03, 2023	117.54	120.37	117.46	120.00	689,913	+1.16(+0.98%)
Feb 02, 2023	118.34	120.51	117.58	118.83	1,012,420	+1.65(+1.41%)

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.

Allegion Plc (NY: ALLE )

Historical Prices

Sections

Services

Wapakoneta Daily News

Wapakoneta, OH (45895)

Today

Tonight

Allegion Plc (NY: ALLE )

Historical Prices

Sections

Services

Wapakoneta Daily News