Allegion Plc (NY: ALLE )

134.45 +0.21 (+0.16%)
Streaming Delayed Price Updated: 11:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 98.45 99.03 97.96 98.09 913,771 -0.58(-0.59%)
Aug 28, 2020 98.03 99.49 96.93 98.66 656,482 +0.72(+0.74%)
Aug 27, 2020 97.60 98.57 97.27 97.94 623,510 +0.74(+0.76%)
Aug 26, 2020 96.82 97.76 96.21 97.20 496,809 +0.36(+0.37%)
Aug 25, 2020 98.02 98.32 95.59 96.84 563,627 -0.78(-0.80%)
Aug 24, 2020 95.30 97.71 95.27 97.62 550,518 +2.50(+2.62%)
Aug 21, 2020 94.25 95.41 94.16 95.13 616,321 +0.88(+0.94%)
Aug 20, 2020 94.55 95.03 93.76 94.24 396,637 -1.30(-1.36%)
Aug 19, 2020 95.60 96.09 94.39 95.54 596,481 +0.11(+0.12%)
Aug 18, 2020 97.15 97.55 95.27 95.43 1,010,829 -1.58(-1.63%)
Aug 17, 2020 96.25 97.60 95.82 97.01 673,083 +0.66(+0.69%)
Aug 14, 2020 97.17 97.58 95.90 96.35 517,343 -1.07(-1.10%)
Aug 13, 2020 98.60 99.31 97.11 97.42 478,359 -1.40(-1.42%)
Aug 12, 2020 99.41 99.62 98.21 98.83 428,998 +0.01(+0.01%)
Aug 11, 2020 97.94 100.76 97.37 98.82 800,502 +1.75(+1.80%)
Aug 10, 2020 95.32 97.14 95.04 97.07 473,915 +2.10(+2.21%)
Aug 07, 2020 94.49 94.97 93.57 94.97 730,373 +0.86(+0.92%)
Aug 06, 2020 94.67 95.52 93.18 94.11 854,378 -1.18(-1.23%)
Aug 05, 2020 94.81 95.84 94.57 95.29 788,708 +0.98(+1.04%)
Aug 04, 2020 94.49 94.93 93.24 94.31 738,712 -0.99(-1.04%)
Aug 03, 2020 94.98 95.73 93.93 95.30 741,525 +0.94(+1.00%)
Jul 31, 2020 92.76 94.40 91.59 94.36 944,984 +1.78(+1.93%)
Jul 30, 2020 91.99 92.86 90.53 92.57 760,831 -0.61(-0.65%)
Jul 29, 2020 93.61 94.53 92.79 93.18 601,744 -0.28(-0.29%)
Jul 28, 2020 95.63 95.99 93.42 93.46 693,582 -2.73(-2.84%)
Jul 27, 2020 96.46 96.84 95.43 96.19 772,074 +0.35(+0.37%)
Jul 24, 2020 97.48 97.98 95.24 95.84 920,951 -1.46(-1.50%)
Jul 23, 2020 103.12 104.36 97.10 97.30 1,710,237 -8.58(-8.10%)
Jul 22, 2020 103.74 106.63 103.74 105.87 1,177,471 +1.69(+1.62%)
Jul 21, 2020 103.48 104.53 102.87 104.19 816,148 +2.17(+2.13%)
Jul 20, 2020 101.51 102.96 101.18 102.01 669,839 +0.65(+0.64%)
Jul 17, 2020 102.01 102.01 99.54 101.37 790,877 -0.53(-0.52%)
Jul 16, 2020 101.24 102.38 100.69 101.90 617,745 +0.58(+0.57%)
Jul 15, 2020 100.51 102.25 100.12 101.32 761,944 +2.43(+2.46%)
Jul 14, 2020 96.34 99.02 95.96 98.89 578,621 +2.36(+2.45%)
Jul 13, 2020 96.79 98.23 96.29 96.53 526,949 +0.23(+0.24%)
Jul 10, 2020 95.13 96.52 94.40 96.30 460,106 +0.93(+0.97%)
Jul 09, 2020 97.29 97.89 94.93 95.37 499,355 -1.86(-1.91%)
Jul 08, 2020 97.62 98.16 96.51 97.23 737,817 +0.42(+0.43%)
Jul 07, 2020 97.84 98.44 96.78 96.81 542,634 -1.82(-1.85%)
Jul 06, 2020 99.04 99.65 98.09 98.64 419,270 +1.50(+1.54%)
Jul 02, 2020 98.09 99.23 97.05 97.14 477,393 +0.47(+0.49%)
Jul 01, 2020 97.03 98.06 95.85 96.66 847,977 -0.31(-0.32%)
Jun 30, 2020 94.29 97.47 94.29 96.98 849,953 +2.31(+2.44%)
Jun 29, 2020 93.10 94.69 92.02 94.67 543,112 +2.60(+2.82%)
Jun 26, 2020 92.69 93.47 91.40 92.07 882,793 -0.90(-0.97%)
Jun 25, 2020 92.10 93.21 90.20 92.97 754,919 +0.16(+0.17%)
Jun 24, 2020 96.39 96.74 92.70 92.81 590,506 -4.58(-4.70%)
Jun 23, 2020 98.88 99.53 97.17 97.39 491,978 -0.04(-0.04%)
Jun 22, 2020 96.98 97.58 95.26 97.43 748,153 -0.04(-0.04%)
Jun 19, 2020 99.60 99.60 96.68 97.47 1,015,924 -0.24(-0.24%)
Jun 18, 2020 98.17 99.86 96.93 97.71 593,820 -1.20(-1.21%)
Jun 17, 2020 100.14 100.59 98.32 98.90 507,279 -0.27(-0.27%)
Jun 16, 2020 101.22 101.33 96.82 99.17 498,210 +1.78(+1.83%)
Jun 15, 2020 94.05 97.93 93.42 97.38 569,978 +0.53(+0.55%)
Jun 12, 2020 99.21 99.22 93.98 96.85 773,901 +0.80(+0.84%)
Jun 11, 2020 99.55 99.76 95.88 96.05 776,495 -7.05(-6.84%)
Jun 10, 2020 105.82 106.32 102.86 103.10 701,215 -3.09(-2.91%)
Jun 09, 2020 107.41 107.47 105.71 106.20 647,260 -3.07(-2.81%)
Jun 08, 2020 108.70 110.37 108.12 109.27 748,541 +0.18(+0.16%)
Jun 05, 2020 103.88 111.11 103.36 109.09 1,623,510 +8.76(+8.73%)
Jun 04, 2020 98.18 100.47 97.61 100.33 819,331 +0.99(+1.00%)
Jun 03, 2020 95.41 99.67 95.14 99.34 755,830 +4.76(+5.03%)
Jun 02, 2020 95.87 96.45 93.97 94.58 702,175 -0.61(-0.64%)
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.