Skip to main content

Allegion Plc (NY: ALLE )

129.31 -2.75 (-2.08%)
Streaming Delayed Price Updated: 1:41 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 128.19 136.91 128.05 132.06 1,527,684 -0.36(-0.27%)
Feb 16, 2024 132.58 134.89 131.95 132.42 1,005,601 -0.89(-0.67%)
Feb 15, 2024 132.03 133.66 131.40 133.31 680,672 +2.13(+1.62%)
Feb 14, 2024 131.07 131.31 129.03 131.18 694,542 +1.59(+1.23%)
Feb 13, 2024 129.00 130.67 128.22 129.59 840,723 -3.98(-2.98%)
Feb 12, 2024 131.67 133.93 131.59 133.57 766,066 +1.66(+1.26%)
Feb 09, 2024 130.19 132.95 130.19 131.91 780,384 +1.39(+1.06%)
Feb 08, 2024 128.76 130.59 127.83 130.52 755,736 +3.58(+2.82%)
Feb 07, 2024 126.93 127.59 126.07 126.94 548,707 +0.91(+0.72%)
Feb 06, 2024 125.05 126.45 125.05 126.03 338,785 +0.27(+0.21%)
Feb 05, 2024 126.20 126.75 123.89 125.76 598,082 -1.87(-1.47%)
Feb 02, 2024 126.30 128.42 125.08 127.63 585,319 +0.40(+0.31%)
Feb 01, 2024 124.95 127.27 124.01 127.23 774,343 +3.34(+2.70%)
Jan 31, 2024 125.76 126.39 123.71 123.89 619,363 -2.30(-1.82%)
Jan 30, 2024 126.02 127.33 125.63 126.19 479,669 -0.67(-0.53%)
Jan 29, 2024 124.66 126.89 124.10 126.86 638,219 +1.99(+1.59%)
Jan 26, 2024 125.72 126.25 124.72 124.87 510,871 -0.89(-0.71%)
Jan 25, 2024 124.79 125.81 123.56 125.76 577,445 +2.83(+2.30%)
Jan 24, 2024 125.43 125.43 122.50 122.93 487,364 -1.40(-1.13%)
Jan 23, 2024 125.47 126.14 122.75 124.33 521,563 -1.06(-0.85%)
Jan 22, 2024 123.16 125.41 122.98 125.39 795,042 +3.20(+2.62%)
Jan 19, 2024 121.26 122.50 120.17 122.19 673,720 +1.02(+0.84%)
Jan 18, 2024 119.26 121.26 119.26 121.17 599,680 +2.45(+2.06%)
Jan 17, 2024 118.52 119.63 117.94 118.72 922,157 -0.69(-0.58%)
Jan 16, 2024 118.82 119.45 117.17 119.41 900,408 -0.37(-0.31%)
Jan 12, 2024 121.99 121.99 119.17 119.78 552,294 -0.89(-0.74%)
Jan 11, 2024 121.85 122.18 119.83 120.67 863,042 -1.43(-1.17%)
Jan 10, 2024 123.44 124.36 121.88 122.10 868,434 -1.95(-1.57%)
Jan 09, 2024 122.65 124.08 122.65 124.05 518,974 +0.32(+0.26%)
Jan 08, 2024 123.04 124.09 122.66 123.73 697,522 +0.95(+0.77%)
Jan 05, 2024 122.28 123.30 121.93 122.78 660,089 +0.51(+0.42%)
Jan 04, 2024 121.56 122.93 121.09 122.27 750,981 +0.76(+0.63%)
Jan 03, 2024 123.04 123.04 120.66 121.51 825,816 -2.74(-2.21%)
Jan 02, 2024 125.92 126.48 123.48 124.25 1,003,651 -2.44(-1.93%)
Dec 29, 2023 126.14 127.17 125.47 126.69 672,679 -0.17(-0.13%)
Dec 28, 2023 127.20 127.54 126.44 126.86 714,136 -0.73(-0.57%)
Dec 27, 2023 127.52 128.43 126.61 127.59 1,011,149 +0.11(+0.09%)
Dec 26, 2023 126.29 127.61 125.46 127.48 778,440 +1.36(+1.08%)
Dec 22, 2023 124.09 126.13 123.45 126.12 1,683,570 +3.11(+2.53%)
Dec 21, 2023 121.39 123.20 121.20 123.01 1,212,609 +2.47(+2.05%)
Dec 20, 2023 119.28 122.59 119.17 120.54 1,634,176 +1.02(+0.85%)
Dec 19, 2023 118.85 119.57 118.32 119.52 873,045 +1.57(+1.33%)
Dec 18, 2023 118.30 118.30 116.93 117.95 744,170 +0.43(+0.37%)
Dec 15, 2023 117.86 118.63 116.87 117.52 1,580,911 -0.61(-0.52%)
Dec 14, 2023 111.94 118.49 111.83 118.13 1,947,251 +7.30(+6.59%)
Dec 13, 2023 108.92 111.38 107.51 110.83 873,561 +1.49(+1.37%)
Dec 12, 2023 108.69 109.89 107.78 109.33 701,751 -0.03(-0.03%)
Dec 11, 2023 109.63 110.23 108.60 109.36 758,947 -0.56(-0.51%)
Dec 08, 2023 106.59 111.93 106.25 109.92 2,088,991 +5.23(+5.00%)
Dec 07, 2023 104.93 105.37 103.85 104.69 732,661 -0.04(-0.04%)
Dec 06, 2023 105.77 106.14 104.48 104.73 973,244 -0.39(-0.37%)
Dec 05, 2023 105.69 106.41 104.84 105.12 511,580 -1.52(-1.43%)
Dec 04, 2023 106.19 108.04 105.54 106.64 663,555 -1.63(-1.51%)
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.