Skip to main content

Allegion Plc (NY: ALLE )

139.63 +0.58 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 80.13 80.15 77.43 77.44 1,240,881 -2.63(-3.29%)
Feb 27, 2018 80.66 80.89 79.82 80.08 1,323,477 -0.81(-1.00%)
Feb 26, 2018 79.69 81.02 79.15 80.89 1,089,278 +1.55(+1.95%)
Feb 23, 2018 79.64 80.19 79.03 79.34 867,321 +0.12(+0.15%)
Feb 22, 2018 80.35 81.29 78.79 79.22 1,153,298 -0.63(-0.78%)
Feb 21, 2018 79.30 80.91 78.67 79.84 1,269,471 +0.98(+1.24%)
Feb 20, 2018 79.38 81.40 78.54 78.87 1,799,680 +2.71(+3.55%)
Feb 16, 2018 76.16 76.16 76.16 0 +0.42(+0.56%)
Feb 15, 2018 74.39 76.02 74.14 75.74 744,521 +2.11(+2.86%)
Feb 14, 2018 72.67 74.12 72.50 73.63 1,167,399 +0.29(+0.40%)
Feb 13, 2018 73.17 74.03 72.68 73.34 676,924 -0.09(-0.13%)
Feb 12, 2018 72.88 74.03 72.72 73.43 1,097,638 +1.16(+1.61%)
Feb 09, 2018 72.01 72.76 70.11 72.27 1,376,567 +1.08(+1.51%)
Feb 08, 2018 73.58 73.88 71.12 71.19 968,221 -2.43(-3.30%)
Feb 07, 2018 73.42 74.76 73.42 73.62 628,212 -0.14(-0.19%)
Feb 06, 2018 71.49 74.51 70.67 73.76 1,229,686 +0.14(+0.19%)
Feb 05, 2018 75.03 75.82 72.75 73.62 736,444 -1.74(-2.31%)
Feb 02, 2018 77.77 77.90 74.97 75.36 973,663 -3.06(-3.90%)
Feb 01, 2018 79.03 80.09 78.07 78.42 574,054 -0.87(-1.09%)
Jan 31, 2018 78.84 79.94 78.73 79.28 980,156 +0.62(+0.78%)
Jan 30, 2018 79.35 79.77 78.67 78.67 572,717 -1.14(-1.43%)
Jan 29, 2018 79.46 80.17 79.33 79.81 641,582 +0.29(+0.36%)
Jan 26, 2018 79.04 79.55 78.58 79.52 646,084 +0.94(+1.20%)
Jan 25, 2018 79.23 79.46 78.26 78.58 375,182 -0.21(-0.27%)
Jan 24, 2018 78.92 79.72 78.19 78.80 528,981 +0.21(+0.27%)
Jan 23, 2018 78.87 78.87 77.99 78.58 733,846 -0.41(-0.52%)
Jan 22, 2018 79.05 79.26 77.86 79.00 518,657 -0.40(-0.50%)
Jan 19, 2018 77.70 79.44 77.32 79.39 966,898 +2.01(+2.59%)
Jan 18, 2018 77.62 78.01 77.11 77.39 602,194 -0.15(-0.19%)
Jan 17, 2018 77.93 77.93 76.93 77.53 804,807 +0.13(+0.17%)
Jan 16, 2018 78.55 79.18 77.01 77.40 708,957 -0.89(-1.14%)
Jan 12, 2018 78.30 78.30 78.30 0 +0.61(+0.78%)
Jan 11, 2018 76.05 77.85 76.05 77.69 1,072,982 +1.64(+2.15%)
Jan 10, 2018 76.74 75.62 76.05 924,867 -0.30(-0.40%)
Jan 09, 2018 75.08 77.25 74.73 76.36 1,005,253 +1.56(+2.08%)
Jan 08, 2018 74.90 75.22 74.50 74.80 585,515 -0.30(-0.40%)
Jan 05, 2018 75.30 75.91 74.67 75.10 924,375 +0.18(+0.25%)
Jan 04, 2018 74.23 75.02 73.98 74.92 1,316,005 +1.03(+1.40%)
Jan 03, 2018 73.86 74.50 73.34 73.89 1,213,610 +0.31(+0.43%)
Jan 02, 2018 73.72 73.72 72.91 73.57 700,986 +0.32(+0.44%)
Dec 29, 2017 73.25 73.25 73.25 0 +0.00(+0.00%)
Dec 28, 2017 73.89 74.32 72.43 73.25 1,220,895 -0.41(-0.55%)
Dec 27, 2017 74.27 74.37 73.65 73.66 520,592 -0.36(-0.49%)
Dec 26, 2017 73.92 74.37 73.67 74.02 273,106 +0.05(+0.06%)
Dec 22, 2017 74.67 75.55 73.89 73.97 378,181 -0.61(-0.81%)
Dec 21, 2017 75.01 75.27 74.50 74.58 655,403 +0.00(+0.00%)
Dec 20, 2017 74.02 75.00 73.69 74.58 1,065,823 +0.86(+1.16%)
Dec 19, 2017 75.93 75.93 73.69 73.72 1,291,058 -2.29(-3.02%)
Dec 18, 2017 76.31 76.82 75.89 76.01 929,654 +0.26(+0.34%)
Dec 15, 2017 75.64 76.19 75.31 75.76 1,365,068 +0.70(+0.93%)
Dec 14, 2017 75.98 76.41 74.97 75.06 637,751 -0.88(-1.16%)
Dec 13, 2017 75.83 76.43 75.21 75.94 786,713 +0.45(+0.60%)
Dec 12, 2017 75.49 75.73 75.06 75.49 464,624 -0.02(-0.02%)
Dec 11, 2017 75.49 75.74 74.84 75.51 796,924 -0.27(-0.35%)
Dec 08, 2017 76.99 76.99 75.63 75.77 611,817 -0.60(-0.78%)
Dec 07, 2017 75.42 76.42 75.36 76.37 700,321 +1.21(+1.61%)
Dec 06, 2017 75.35 75.71 74.79 75.16 580,266 -0.19(-0.26%)
Dec 05, 2017 76.54 76.92 75.35 75.35 590,062 -1.31(-1.71%)
Dec 04, 2017 78.47 78.50 76.62 76.67 834,199 -1.06(-1.36%)
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.