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

Allegion Plc (NY: ALLE )

143.77 +0.07 (+0.05%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Nov 30, 2022 107.76 111.00 106.20 110.98 918,300 +2.81(+2.60%)
Nov 29, 2022 109.19 110.20 108.14 108.17 357,939 -1.45(-1.32%)
Nov 28, 2022 110.74 111.13 108.99 109.61 514,600 -2.02(-1.81%)
Nov 25, 2022 110.75 111.68 109.93 111.63 197,075 +0.32(+0.29%)
Nov 23, 2022 111.60 112.28 110.89 111.31 307,324 +0.05(+0.04%)
Nov 22, 2022 110.63 111.67 110.25 111.26 451,438 +1.25(+1.14%)
Nov 21, 2022 110.03 110.77 109.38 110.01 564,019 -0.29(-0.27%)
Nov 18, 2022 109.77 110.46 108.57 110.31 698,017 +2.14(+1.98%)
Nov 17, 2022 106.85 108.19 105.19 108.17 606,100 -0.27(-0.25%)
Nov 16, 2022 109.75 110.17 107.58 108.44 478,639 -1.55(-1.41%)
Nov 15, 2022 110.18 111.09 108.92 109.99 518,906 +1.65(+1.52%)
Nov 14, 2022 110.22 111.30 108.19 108.34 581,213 -2.56(-2.31%)
Nov 11, 2022 111.63 114.23 110.51 110.90 1,017,603 -0.40(-0.36%)
Nov 10, 2022 106.23 111.55 105.26 111.30 1,354,948 +9.38(+9.21%)
Nov 09, 2022 103.43 104.21 101.54 101.92 542,826 -2.35(-2.26%)
Nov 08, 2022 105.02 106.67 103.25 104.27 624,750 -0.28(-0.27%)
Nov 07, 2022 101.07 104.82 100.35 104.55 794,469 +3.86(+3.83%)
Nov 04, 2022 101.65 102.31 98.51 100.70 823,586 +0.76(+0.76%)
Nov 03, 2022 98.35 100.75 97.83 99.93 1,102,359 +0.32(+0.32%)
Nov 02, 2022 103.74 99.46 99.61 1,145,367 -4.44(-4.27%)
Nov 01, 2022 104.72 105.38 103.25 104.06 809,093 +1.75(+1.71%)
Oct 31, 2022 102.81 103.72 101.28 102.31 884,668 -1.39(-1.34%)
Oct 28, 2022 101.03 104.22 99.46 103.69 881,042 +2.67(+2.64%)
Oct 27, 2022 102.60 102.60 98.14 101.03 1,613,739 +5.99(+6.30%)
Oct 26, 2022 95.78 96.45 94.31 95.04 919,771 -0.21(-0.22%)
Oct 25, 2022 92.18 95.69 92.18 95.25 1,017,969 +3.11(+3.37%)
Oct 24, 2022 91.42 92.60 89.97 92.14 498,632 +1.53(+1.69%)
Oct 21, 2022 87.90 91.02 86.73 90.61 697,665 +2.92(+3.33%)
Oct 20, 2022 89.69 89.69 87.48 87.69 814,525 -2.26(-2.51%)
Oct 19, 2022 91.95 92.33 89.79 89.94 786,202 -3.00(-3.23%)
Oct 18, 2022 93.58 94.36 92.27 92.94 918,547 +1.61(+1.76%)
Oct 17, 2022 89.64 91.69 89.64 91.33 730,525 +3.51(+3.99%)
Oct 14, 2022 90.67 91.69 87.53 87.83 701,008 -2.21(-2.45%)
Oct 13, 2022 86.91 90.45 85.28 90.03 851,615 +1.66(+1.88%)
Oct 12, 2022 89.08 89.28 87.81 88.37 747,609 -1.05(-1.18%)
Oct 11, 2022 89.14 90.65 88.45 89.43 624,308 -0.21(-0.23%)
Oct 10, 2022 90.94 91.29 88.88 89.63 399,160 -0.62(-0.68%)
Oct 07, 2022 90.91 91.48 89.32 90.25 630,434 -1.94(-2.11%)
Oct 06, 2022 93.60 94.12 91.78 92.19 545,387 -1.51(-1.62%)
Oct 05, 2022 92.25 94.67 91.96 93.70 827,629 +0.12(+0.13%)
Oct 04, 2022 91.32 93.66 91.32 93.59 981,818 +3.31(+3.67%)
Oct 03, 2022 88.15 91.34 87.97 90.28 930,411 +2.70(+3.09%)
Sep 30, 2022 87.30 89.35 86.21 87.57 857,507 +0.40(+0.46%)
Sep 29, 2022 88.46 88.46 86.32 87.17 941,592 -2.47(-2.76%)
Sep 28, 2022 87.93 90.05 87.28 89.64 781,875 +2.74(+3.16%)
Sep 27, 2022 89.10 89.28 86.46 86.90 975,208 -1.17(-1.33%)
Sep 26, 2022 90.01 90.67 87.66 88.07 917,008 -1.81(-2.01%)
Sep 23, 2022 87.87 90.12 87.40 89.88 1,195,619 +1.38(+1.56%)
Sep 22, 2022 88.64 89.39 87.76 88.50 1,347,841 -0.49(-0.55%)
Sep 21, 2022 89.54 91.93 88.99 88.99 1,282,855 +0.03(+0.03%)
Sep 20, 2022 89.07 89.25 86.93 88.96 1,166,631 -1.08(-1.20%)
Sep 19, 2022 87.02 90.05 86.92 90.04 559,223 +2.46(+2.81%)
Sep 16, 2022 89.90 89.94 87.45 87.58 2,690,483 -3.38(-3.71%)
Sep 15, 2022 92.46 94.23 90.78 90.96 777,316 -1.55(-1.68%)
Sep 14, 2022 92.96 93.26 91.22 92.51 934,290 -0.72(-0.77%)
Sep 13, 2022 95.27 95.57 93.01 93.23 778,503 -5.17(-5.26%)
Sep 12, 2022 97.60 99.34 97.17 98.41 914,936 +1.54(+1.59%)
Sep 09, 2022 95.85 97.17 95.85 96.87 568,870 +1.44(+1.51%)
Sep 08, 2022 94.25 96.10 93.56 95.43 550,847 +0.15(+0.15%)
Sep 07, 2022 92.37 95.30 91.91 95.28 726,631 +3.27(+3.55%)
Sep 06, 2022 92.29 92.80 91.06 92.02 586,116 -0.24(-0.26%)
Sep 02, 2022 94.90 94.90 91.78 92.26 413,770 -0.82(-0.88%)
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.