Allegion Plc (NY: ALLE )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	134.83	135.05	133.84	134.71	341,217	+0.47(+0.35%)
Mar 27, 2024	134.15	134.75	133.46	134.24	511,942	+0.90(+0.67%)
Mar 26, 2024	133.19	133.94	133.06	133.34	431,316	+0.43(+0.32%)
Mar 25, 2024	133.75	134.25	132.53	132.91	355,405	-1.21(-0.90%)
Mar 22, 2024	135.47	135.47	133.73	134.12	352,617	-1.17(-0.86%)
Mar 21, 2024	135.82	136.06	134.79	135.29	670,392	+0.01(+0.01%)
Mar 20, 2024	133.24	135.35	133.24	135.28	610,365	+2.27(+1.71%)
Mar 19, 2024	131.30	133.28	131.30	133.01	540,930	+1.67(+1.27%)
Mar 18, 2024	131.45	131.88	130.51	131.34	505,400	+0.95(+0.73%)
Mar 15, 2024	129.00	131.60	129.00	130.39	1,538,726	+0.33(+0.25%)
Mar 14, 2024	132.39	132.69	128.66	130.06	920,452	-2.22(-1.68%)
Mar 13, 2024	132.55	133.91	131.81	132.28	962,683	-0.32(-0.24%)
Mar 12, 2024	130.81	133.12	129.90	132.60	809,340	+2.03(+1.56%)
Mar 11, 2024	130.01	130.91	128.88	130.57	723,103	+0.19(+0.14%)
Mar 08, 2024	132.04	134.01	130.18	130.38	805,936	-1.05(-0.80%)
Mar 07, 2024	128.89	131.47	128.57	131.42	1,381,237	+3.48(+2.72%)
Mar 06, 2024	127.82	128.91	126.71	127.95	590,950	+0.88(+0.69%)
Mar 05, 2024	127.76	128.96	126.11	127.07	767,552	-1.26(-0.98%)
Mar 04, 2024	125.97	129.41	125.33	128.32	1,180,537	+1.98(+1.57%)
Mar 01, 2024	127.09	127.54	126.02	126.34	1,440,833	-1.07(-0.84%)
Feb 29, 2024	128.13	129.14	127.33	127.41	1,737,868	-0.29(-0.23%)
Feb 28, 2024	128.41	129.35	127.50	127.70	822,881	-1.13(-0.87%)
Feb 27, 2024	131.22	131.22	128.22	128.82	953,445	+0.80(+0.62%)
Feb 26, 2024	128.30	129.15	127.76	128.03	880,681	-0.60(-0.46%)
Feb 23, 2024	127.29	129.39	127.04	128.62	935,060	-0.57(-0.44%)
Feb 22, 2024	131.99	132.83	126.81	129.19	1,326,375	-1.44(-1.11%)
Feb 21, 2024	131.12	132.06	128.28	130.64	1,076,614	-0.95(-0.72%)
Feb 20, 2024	127.73	136.41	127.59	131.58	1,533,227	-0.36(-0.27%)
Feb 16, 2024	132.10	134.40	131.47	131.94	1,009,250	-0.89(-0.67%)
Feb 15, 2024	131.55	133.17	130.93	132.83	683,141	+2.12(+1.62%)
Feb 14, 2024	130.60	130.84	128.57	130.71	697,062	+1.58(+1.23%)
Feb 13, 2024	128.53	130.20	127.76	129.12	843,773	-3.97(-2.98%)
Feb 12, 2024	131.19	133.45	131.11	133.09	768,845	+1.65(+1.26%)
Feb 09, 2024	129.72	132.47	129.72	131.43	783,215	+1.38(+1.06%)
Feb 08, 2024	128.29	130.11	127.36	130.05	758,478	+3.57(+2.82%)
Feb 07, 2024	126.47	127.13	125.61	126.48	550,698	+0.91(+0.72%)
Feb 06, 2024	124.60	125.99	124.60	125.57	340,014	+0.27(+0.21%)
Feb 05, 2024	125.74	126.29	123.44	125.31	600,252	-1.86(-1.47%)
Feb 02, 2024	125.84	127.96	124.62	127.17	587,442	+0.40(+0.31%)
Feb 01, 2024	124.50	126.81	123.56	126.77	777,152	+3.33(+2.70%)
Jan 31, 2024	125.31	125.94	123.26	123.44	621,610	-2.29(-1.82%)
Jan 30, 2024	125.56	126.87	125.18	125.73	481,409	-0.67(-0.53%)
Jan 29, 2024	124.21	126.43	123.65	126.40	640,534	+1.98(+1.59%)
Jan 26, 2024	125.27	125.79	124.26	124.42	512,724	-0.89(-0.71%)
Jan 25, 2024	124.34	125.36	123.12	125.31	579,540	+2.82(+2.30%)
Jan 24, 2024	124.98	124.98	122.06	122.49	489,132	-1.39(-1.13%)
Jan 23, 2024	125.02	125.68	122.31	123.88	523,455	-1.06(-0.85%)
Jan 22, 2024	122.72	124.96	122.54	124.94	797,926	+3.19(+2.62%)
Jan 19, 2024	120.82	122.06	119.73	121.75	676,164	+1.02(+0.84%)
Jan 18, 2024	118.83	120.82	118.83	120.73	601,856	+2.44(+2.06%)
Jan 17, 2024	118.09	119.20	117.51	118.29	925,503	-0.69(-0.58%)
Jan 16, 2024	118.39	119.02	116.75	118.98	903,675	-0.37(-0.31%)
Jan 12, 2024	121.55	121.55	118.73	119.35	554,298	-0.89(-0.74%)
Jan 11, 2024	121.41	121.74	119.40	120.23	866,173	-1.43(-1.17%)
Jan 10, 2024	122.99	123.92	121.44	121.66	871,585	-1.94(-1.57%)
Jan 09, 2024	122.21	123.63	122.21	123.60	520,857	+0.32(+0.26%)
Jan 08, 2024	122.59	123.64	122.22	123.28	700,053	+0.95(+0.77%)
Jan 05, 2024	121.84	122.85	121.49	122.34	662,484	+0.51(+0.42%)
Jan 04, 2024	121.12	122.49	120.65	121.83	753,706	+0.76(+0.63%)
Jan 03, 2024	122.59	122.59	120.22	121.07	828,812	-2.73(-2.21%)
Jan 02, 2024	125.47	126.02	123.03	123.80	1,007,292	-2.43(-1.93%)
Dec 29, 2023	125.68	126.71	125.02	126.23	675,119	-0.17(-0.13%)
Dec 28, 2023	126.74	127.08	125.98	126.40	716,727	-0.73(-0.57%)
Dec 27, 2023	127.06	127.97	126.15	127.13	1,014,818	+0.11(+0.09%)
Dec 26, 2023	125.83	127.15	125.01	127.02	781,264	+1.36(+1.08%)
Dec 22, 2023	123.64	125.67	123.00	125.66	1,689,679	+3.10(+2.53%)
Dec 21, 2023	120.95	122.75	120.76	122.56	1,217,009	+2.46(+2.05%)
Dec 20, 2023	118.85	122.15	118.73	120.10	1,640,105	+1.02(+0.85%)
Dec 19, 2023	118.42	119.14	117.89	119.09	876,213	+1.56(+1.33%)
Dec 18, 2023	117.87	117.87	116.51	117.52	746,870	+0.43(+0.37%)
Dec 15, 2023	117.43	118.20	116.45	117.09	1,586,647	-0.61(-0.52%)
Dec 14, 2023	111.54	118.06	111.43	117.70	1,954,317	+7.28(+6.59%)
Dec 13, 2023	108.52	110.98	107.12	110.43	876,730	+1.49(+1.37%)
Dec 12, 2023	108.29	109.49	107.39	108.94	704,297	-0.03(-0.03%)
Dec 11, 2023	109.24	109.83	108.20	108.97	761,701	-0.56(-0.51%)
Dec 08, 2023	106.21	111.52	105.87	109.52	2,096,571	+5.21(+5.00%)
Dec 07, 2023	104.55	104.99	103.48	104.31	735,320	-0.04(-0.04%)
Dec 06, 2023	105.39	105.75	104.10	104.35	976,776	-0.39(-0.37%)
Dec 05, 2023	105.31	106.02	104.46	104.74	513,436	-1.52(-1.43%)
Dec 04, 2023	105.81	107.65	105.16	106.26	665,962	-1.63(-1.51%)
Dec 01, 2023	105.55	107.98	104.54	107.89	694,457	+2.58(+2.45%)
Nov 30, 2023	104.05	105.56	102.80	105.31	1,297,515	+1.49(+1.43%)
Nov 29, 2023	104.34	105.45	103.73	103.82	480,136	+0.47(+0.45%)
Nov 28, 2023	103.14	104.27	102.43	103.35	609,050	-0.03(-0.03%)
Nov 27, 2023	103.70	103.87	102.78	103.38	641,395	-0.88(-0.85%)
Nov 24, 2023	104.13	104.42	103.62	104.26	197,856	+0.37(+0.35%)
Nov 22, 2023	103.90	104.58	103.47	103.90	442,288	+0.51(+0.49%)
Nov 21, 2023	104.74	104.84	103.08	103.39	717,376	-1.57(-1.49%)
Nov 20, 2023	105.48	105.68	103.85	104.96	445,135	-0.61(-0.57%)
Nov 17, 2023	106.17	106.17	104.72	105.56	414,956	+0.40(+0.38%)
Nov 16, 2023	105.82	106.56	104.98	105.17	431,242	-0.72(-0.68%)
Nov 15, 2023	105.59	106.59	104.87	105.88	666,598	+0.73(+0.70%)
Nov 14, 2023	104.51	105.52	103.50	105.15	1,023,785	+2.68(+2.62%)
Nov 13, 2023	101.99	102.64	101.39	102.47	671,485	-0.26(-0.25%)
Nov 10, 2023	101.30	102.90	100.69	102.72	604,119	+2.34(+2.33%)
Nov 09, 2023	101.68	102.10	100.36	100.38	674,911	-0.93(-0.92%)
Nov 08, 2023	101.14	101.97	100.77	101.31	819,832	+0.66(+0.65%)
Nov 07, 2023	100.41	101.14	99.48	100.66	464,832	-0.32(-0.31%)
Nov 06, 2023	101.15	101.59	100.69	100.98	820,006	-0.16(-0.16%)
Nov 03, 2023	100.09	101.57	99.55	101.14	691,977	+2.74(+2.78%)
Nov 02, 2023	99.64	100.45	97.48	98.40	782,145	+0.21(+0.21%)
Nov 01, 2023	97.86	99.51	96.38	98.19	1,178,460	+0.56(+0.57%)
Oct 31, 2023	101.38	104.21	95.26	97.63	2,042,008	+0.65(+0.67%)
Oct 30, 2023	97.50	98.03	95.76	96.99	1,157,348	+0.28(+0.29%)
Oct 27, 2023	96.40	97.71	96.18	96.71	753,598	+0.18(+0.19%)
Oct 26, 2023	96.81	97.52	96.00	96.53	818,409	+0.72(+0.76%)
Oct 25, 2023	95.85	97.25	95.23	95.81	1,037,932	-0.59(-0.61%)
Oct 24, 2023	97.04	98.06	96.06	96.39	592,897	+0.24(+0.25%)
Oct 23, 2023	95.83	97.17	95.83	96.15	699,206	-0.13(-0.13%)
Oct 20, 2023	97.83	97.97	95.68	96.28	1,203,835	-1.55(-1.58%)
Oct 19, 2023	98.42	100.12	97.30	97.83	570,341	-1.50(-1.51%)
Oct 18, 2023	103.31	103.31	99.14	99.33	696,675	-5.48(-5.23%)
Oct 17, 2023	103.88	105.96	103.14	104.81	446,604	+0.33(+0.31%)
Oct 16, 2023	104.03	104.86	102.99	104.48	473,965	+1.77(+1.72%)
Oct 13, 2023	103.16	104.28	101.50	102.72	550,374	-0.46(-0.44%)
Oct 12, 2023	105.17	105.18	102.37	103.17	471,207	-2.02(-1.92%)
Oct 11, 2023	104.76	105.58	104.42	105.19	332,897	+0.50(+0.47%)
Oct 10, 2023	104.22	105.78	103.76	104.69	475,236	+1.01(+0.98%)
Oct 09, 2023	101.99	104.18	101.41	103.68	374,133	+0.75(+0.73%)
Oct 06, 2023	101.24	103.63	100.67	102.92	685,804	+0.93(+0.91%)
Oct 05, 2023	103.18	103.31	101.32	101.99	615,685	-1.36(-1.32%)
Oct 04, 2023	102.37	103.53	101.72	103.35	620,070	+1.33(+1.30%)
Oct 03, 2023	101.90	103.30	101.20	102.02	611,392	-0.35(-0.34%)
Oct 02, 2023	103.23	103.82	101.76	102.37	679,837	-1.06(-1.03%)
Sep 29, 2023	104.38	104.52	103.14	103.43	658,087	-0.06(-0.06%)
Sep 28, 2023	102.15	104.47	102.08	103.49	552,803	+0.96(+0.94%)
Sep 27, 2023	102.33	103.26	101.82	102.53	575,493	+1.19(+1.18%)
Sep 26, 2023	102.34	102.96	101.18	101.33	549,467	-1.89(-1.83%)
Sep 25, 2023	102.34	103.51	102.84	103.22	417,742	+0.17(+0.16%)
Sep 22, 2023	103.31	104.07	102.59	103.05	517,053	-0.03(-0.03%)
Sep 21, 2023	102.89	103.97	102.08	103.08	741,665	-0.40(-0.38%)
Sep 20, 2023	105.89	106.57	103.40	103.48	652,996	-1.58(-1.50%)
Sep 19, 2023	104.15	105.14	103.50	105.06	690,435	+0.66(+0.63%)
Sep 18, 2023	104.96	105.41	103.86	104.40	549,515	-0.50(-0.47%)
Sep 15, 2023	104.33	105.73	104.00	104.90	1,434,089	-0.18(-0.17%)
Sep 14, 2023	105.20	105.75	104.24	105.08	347,057	+0.74(+0.71%)
Sep 13, 2023	105.25	106.11	103.89	104.34	471,034	-1.19(-1.12%)
Sep 12, 2023	105.96	106.97	105.39	105.52	593,606	-1.49(-1.39%)
Sep 11, 2023	107.69	107.69	106.53	107.01	635,886	+0.17(+0.16%)
Sep 08, 2023	107.05	107.64	106.15	106.85	621,690	+0.07(+0.06%)
Sep 07, 2023	106.92	107.36	106.02	106.78	904,120	-0.44(-0.41%)
Sep 06, 2023	107.99	110.19	106.57	107.21	1,316,338	-2.64(-2.40%)
Sep 05, 2023	113.18	113.61	109.79	109.85	689,379	-3.57(-3.15%)
Sep 01, 2023	113.25	114.34	113.06	113.42	534,234	+0.93(+0.83%)
Aug 31, 2023	112.71	113.78	112.06	112.49	1,025,953	+0.24(+0.21%)
Aug 30, 2023	111.45	113.43	111.45	112.25	785,213	+0.80(+0.72%)
Aug 29, 2023	109.44	111.86	109.44	111.45	725,037	+1.93(+1.76%)
Aug 28, 2023	109.19	110.32	108.93	109.53	581,866	+0.96(+0.88%)
Aug 25, 2023	108.06	108.91	107.07	108.57	778,382	+1.44(+1.35%)
Aug 24, 2023	108.40	109.59	107.09	107.12	720,978	-2.03(-1.86%)
Aug 23, 2023	107.11	109.91	107.11	109.15	954,588	+2.61(+2.45%)
Aug 22, 2023	106.50	107.18	106.21	106.54	679,307	+0.35(+0.33%)
Aug 21, 2023	106.35	106.84	104.86	106.19	794,442	-0.19(-0.18%)
Aug 18, 2023	104.32	106.62	103.89	106.38	917,677	+1.74(+1.66%)
Aug 17, 2023	106.40	107.36	104.28	104.64	880,959	-1.88(-1.76%)
Aug 16, 2023	108.29	109.38	106.43	106.52	747,762	-1.46(-1.35%)
Aug 15, 2023	110.12	110.68	107.48	107.98	916,674	-3.03(-2.73%)
Aug 14, 2023	110.28	111.13	109.40	111.02	706,504	+0.90(+0.82%)
Aug 11, 2023	109.73	111.77	109.72	110.12	709,136	+0.13(+0.12%)
Aug 10, 2023	109.81	110.47	108.66	109.99	781,072	+0.37(+0.33%)
Aug 09, 2023	110.06	110.68	109.16	109.62	771,354	-0.89(-0.80%)
Aug 08, 2023	110.49	110.78	109.26	110.51	719,175	-1.39(-1.25%)
Aug 07, 2023	110.74	111.95	110.55	111.91	609,106	+1.30(+1.17%)
Aug 04, 2023	111.53	112.08	110.25	110.61	633,915	+0.32(+0.29%)
Aug 03, 2023	111.85	112.05	110.05	110.30	1,184,718	-2.86(-2.52%)
Aug 02, 2023	114.05	114.46	112.71	113.15	622,957	-1.63(-1.42%)
Aug 01, 2023	114.87	115.77	114.07	114.78	769,958	-0.72(-0.63%)
Jul 31, 2023	117.03	117.41	114.93	115.50	1,088,592	+1.85(+1.63%)
Jul 28, 2023	115.61	115.69	113.06	113.66	998,135	-0.51(-0.45%)
Jul 27, 2023	116.82	118.83	113.61	114.17	1,405,553	-1.77(-1.53%)
Jul 26, 2023	119.04	122.00	114.21	115.94	2,505,259	-9.66(-7.69%)
Jul 25, 2023	124.11	126.87	123.93	125.60	1,230,793	+0.71(+0.57%)
Jul 24, 2023	124.00	125.03	123.56	124.89	802,545	+1.15(+0.93%)
Jul 21, 2023	123.49	124.22	123.14	123.74	761,757	+0.56(+0.46%)
Jul 20, 2023	124.89	124.89	122.62	123.17	881,272	-1.17(-0.94%)
Jul 19, 2023	123.57	124.89	123.56	124.34	946,241	+0.20(+0.16%)
Jul 18, 2023	122.48	124.59	122.32	124.14	799,175	+1.39(+1.13%)
Jul 17, 2023	121.08	123.14	120.46	122.75	639,600	+1.43(+1.18%)
Jul 14, 2023	121.23	121.61	120.39	121.32	391,394	-0.04(-0.03%)
Jul 13, 2023	120.70	121.49	119.99	121.36	487,931	+0.42(+0.35%)
Jul 12, 2023	121.55	121.76	120.19	120.93	697,617	+0.94(+0.78%)
Jul 11, 2023	117.85	120.26	117.46	119.99	842,241	+2.81(+2.40%)
Jul 10, 2023	115.47	117.55	115.47	117.19	518,041	+1.75(+1.52%)
Jul 07, 2023	114.00	116.49	113.91	115.44	499,404	+1.35(+1.19%)
Jul 06, 2023	113.78	114.34	113.01	114.08	752,105	-1.14(-0.99%)
Jul 05, 2023	116.15	116.42	114.69	115.22	673,990	-2.16(-1.84%)
Jul 03, 2023	117.74	118.56	116.08	117.37	488,896	-1.25(-1.06%)
Jun 30, 2023	118.61	119.44	118.13	118.63	747,051	+0.44(+0.37%)
Jun 29, 2023	116.63	118.24	116.63	118.19	551,259	+1.40(+1.20%)
Jun 28, 2023	117.23	117.69	115.73	116.79	520,729	-0.82(-0.70%)
Jun 27, 2023	116.25	117.94	115.90	117.61	486,801	+1.80(+1.55%)
Jun 26, 2023	114.49	116.21	114.24	115.81	620,592	+1.65(+1.45%)
Jun 23, 2023	114.27	115.21	113.35	114.16	1,126,724	-0.88(-0.76%)
Jun 22, 2023	118.06	118.59	114.83	115.04	909,291	-2.99(-2.54%)
Jun 21, 2023	116.21	118.59	116.01	118.03	737,614	+1.19(+1.01%)
Jun 20, 2023	115.89	117.63	115.84	116.85	809,764	-0.21(-0.18%)
Jun 16, 2023	118.49	118.57	116.18	117.06	2,915,798	-0.51(-0.43%)
Jun 15, 2023	115.25	117.94	114.70	117.56	867,540	+11.63(+10.98%)
May 08, 2023	106.67	107.22	105.62	105.93	387,857	-0.46(-0.44%)
May 05, 2023	106.38	106.96	105.45	106.39	826,847	+1.04(+0.99%)
May 04, 2023	107.01	107.73	105.29	105.35	536,168	-1.90(-1.77%)
May 03, 2023	108.67	109.49	107.04	107.25	655,076	-0.64(-0.59%)
May 02, 2023	109.22	109.29	107.15	107.89	607,047	-1.05(-0.97%)
May 01, 2023	108.88	109.77	107.85	108.94	988,932	+0.20(+0.18%)
Apr 28, 2023	109.55	110.14	107.36	108.74	1,252,735	-0.94(-0.86%)
Apr 27, 2023	108.80	110.31	106.95	109.69	1,431,857	+3.89(+3.67%)
Apr 26, 2023	107.19	108.80	105.38	105.80	2,993,729	+5.45(+5.43%)
Apr 25, 2023	101.64	102.48	100.32	100.35	1,387,675	-1.17(-1.15%)
Apr 24, 2023	101.74	102.08	100.64	101.52	875,114	+0.15(+0.15%)
Apr 21, 2023	102.80	102.81	101.13	101.37	683,027	-1.18(-1.15%)
Apr 20, 2023	101.97	103.02	101.55	102.55	777,590	+0.01(+0.01%)
Apr 19, 2023	102.17	102.91	101.77	102.54	535,407	-0.13(-0.12%)
Apr 18, 2023	103.59	104.60	101.86	102.67	777,539	-0.12(-0.11%)
Apr 17, 2023	101.52	103.07	101.15	102.79	1,033,162	+1.66(+1.64%)
Apr 14, 2023	100.55	102.33	100.05	101.12	1,025,013	+0.59(+0.59%)
Apr 13, 2023	100.03	101.06	98.42	100.53	671,977	+0.58(+0.58%)
Apr 12, 2023	100.39	101.08	99.78	99.95	556,741	+0.22(+0.22%)
Apr 11, 2023	99.47	100.68	98.78	99.74	653,916	+0.94(+0.95%)
Apr 10, 2023	97.17	98.85	97.17	98.80	534,402	+0.73(+0.74%)
Apr 06, 2023	97.45	98.18	96.51	98.07	850,213	+0.44(+0.45%)
Apr 05, 2023	97.69	98.24	96.46	97.63	1,339,933	-0.77(-0.78%)
Apr 04, 2023	104.31	104.31	97.51	98.40	1,332,632	-5.99(-5.74%)

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.