Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allegion Plc (NY: ALLE )

116.23 -0.13 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
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%)
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.