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 (%)
Feb 28, 2022 109.91 110.65 108.49 110.08 1,035,254 -0.56(-0.50%)
Feb 25, 2022 107.44 110.87 107.90 110.63 785,183 +3.27(+3.04%)
Feb 24, 2022 103.24 107.59 102.68 107.37 1,152,686 +2.06(+1.95%)
Feb 23, 2022 109.49 109.98 104.77 105.31 1,037,345 -3.80(-3.48%)
Feb 22, 2022 109.33 110.75 108.14 109.11 615,942 -0.60(-0.54%)
Feb 18, 2022 109.70 0 -0.44(-0.40%)
Feb 17, 2022 109.93 112.31 109.41 110.14 994,828 -0.62(-0.56%)
Feb 16, 2022 111.53 112.81 108.83 110.77 2,071,740 -1.78(-1.58%)
Feb 15, 2022 109.19 115.46 109.19 112.55 1,507,529 -1.19(-1.05%)
Feb 14, 2022 114.56 115.34 112.14 113.74 756,831 -0.52(-0.45%)
Feb 11, 2022 116.18 117.45 113.40 114.26 593,224 -1.75(-1.51%)
Feb 10, 2022 117.90 118.88 115.37 116.01 889,262 -4.32(-3.59%)
Feb 09, 2022 118.85 120.53 117.76 120.32 1,009,543 +3.33(+2.84%)
Feb 08, 2022 116.04 117.79 115.33 117.00 517,287 +1.21(+1.05%)
Feb 07, 2022 115.58 117.56 114.62 115.79 1,159,545 +1.16(+1.01%)
Feb 04, 2022 111.63 115.34 111.11 114.62 1,346,084 +3.02(+2.70%)
Feb 03, 2022 114.68 111.39 111.61 1,161,306 -3.91(-3.39%)
Feb 02, 2022 115.64 117.27 114.46 115.52 759,333 +0.17(+0.15%)
Feb 01, 2022 117.87 118.77 114.35 115.34 749,669 -2.62(-2.22%)
Jan 31, 2022 115.69 118.09 117.97 675,264 +1.46(+1.25%)
Jan 28, 2022 115.13 116.54 113.11 116.51 795,991 +0.67(+0.58%)
Jan 27, 2022 116.98 118.58 114.71 115.83 728,557 +0.12(+0.10%)
Jan 26, 2022 116.78 119.46 115.03 115.72 994,239 -0.28(-0.24%)
Jan 25, 2022 116.49 116.86 114.14 116.00 715,940 -2.76(-2.32%)
Jan 24, 2022 114.60 119.23 113.71 118.76 1,169,458 +2.18(+1.87%)
Jan 21, 2022 116.21 117.86 115.01 116.57 654,889 +0.51(+0.44%)
Jan 20, 2022 118.48 119.82 115.90 116.06 615,791 -2.09(-1.77%)
Jan 19, 2022 119.53 120.35 117.98 118.16 600,975 -0.92(-0.78%)
Jan 18, 2022 118.47 119.69 117.38 119.08 661,105 -0.55(-0.46%)
Jan 14, 2022 119.63 0 -1.60(-1.32%)
Jan 13, 2022 123.16 124.89 120.98 121.23 467,966 -1.40(-1.14%)
Jan 12, 2022 123.43 124.35 122.19 122.63 552,459 -0.03(-0.02%)
Jan 11, 2022 120.75 122.85 119.44 122.66 570,640 +2.42(+2.01%)
Jan 10, 2022 120.71 121.16 117.57 120.24 934,385 -1.48(-1.22%)
Jan 07, 2022 122.77 123.81 121.52 121.72 872,045 -1.38(-1.12%)
Jan 06, 2022 124.32 124.70 122.88 123.10 496,000 -1.19(-0.96%)
Jan 05, 2022 127.59 128.34 124.21 124.29 649,823 -2.97(-2.33%)
Jan 04, 2022 125.30 127.68 125.25 127.26 475,471 +2.92(+2.35%)
Jan 03, 2022 127.05 127.17 122.82 124.34 633,441 -2.96(-2.33%)
Dec 31, 2021 125.95 127.88 125.95 127.30 291,691 +0.84(+0.67%)
Dec 30, 2021 127.74 127.89 126.27 126.46 374,686 -0.78(-0.61%)
Dec 29, 2021 125.96 127.44 125.96 127.23 332,646 +1.26(+1.00%)
Dec 28, 2021 124.43 126.16 124.43 125.97 295,727 +1.42(+1.14%)
Dec 27, 2021 123.01 124.61 122.35 124.55 554,049 +2.21(+1.81%)
Dec 23, 2021 121.72 123.01 121.72 122.34 378,766 +0.99(+0.82%)
Dec 22, 2021 121.34 122.53 121.10 121.35 340,386 -0.10(-0.09%)
Dec 21, 2021 120.52 121.97 119.98 121.46 446,260 +2.03(+1.70%)
Dec 20, 2021 121.18 121.60 118.22 119.43 591,813 -3.50(-2.85%)
Dec 17, 2021 126.91 126.91 122.75 122.93 1,106,042 -3.24(-2.57%)
Dec 16, 2021 125.71 126.90 124.85 126.17 623,160 +1.21(+0.97%)
Dec 15, 2021 124.49 125.12 122.73 124.96 694,575 +0.70(+0.56%)
Dec 14, 2021 124.43 125.87 123.42 124.26 459,353 -0.80(-0.64%)
Dec 13, 2021 125.96 125.96 124.15 125.06 429,472 -0.57(-0.46%)
Dec 10, 2021 125.84 126.64 124.71 125.63 409,774 +0.16(+0.13%)
Dec 09, 2021 126.57 126.93 125.44 125.47 414,118 -1.53(-1.20%)
Dec 08, 2021 122.26 127.13 122.26 126.99 798,947 +0.71(+0.56%)
Dec 07, 2021 126.83 128.20 125.50 126.28 550,998 +0.13(+0.11%)
Dec 06, 2021 125.23 127.61 123.78 126.15 891,706 +2.28(+1.84%)
Dec 03, 2021 123.64 124.59 122.31 123.87 729,679 +0.76(+0.62%)
Dec 02, 2021 118.40 123.42 118.40 123.11 939,338 +5.41(+4.59%)
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.