Skip to main content

Allegion Plc (NY: ALLE )

116.36 -2.32 (-1.95%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 51.13 52.23 50.94 52.16 635,960 +1.44(+2.84%)
Sep 29, 2015 51.77 51.93 50.31 50.72 706,883 -1.08(-2.08%)
Sep 28, 2015 53.71 53.71 51.34 51.80 769,202 -2.15(-3.99%)
Sep 25, 2015 54.75 54.82 53.84 53.95 630,489 -0.49(-0.90%)
Sep 24, 2015 54.37 54.55 53.78 54.44 336,930 -0.37(-0.68%)
Sep 23, 2015 54.82 54.88 54.33 54.81 524,685 +0.20(+0.36%)
Sep 22, 2015 55.24 55.41 54.40 54.61 435,840 -1.22(-2.19%)
Sep 21, 2015 55.59 56.02 55.30 55.83 438,839 +0.54(+0.98%)
Sep 18, 2015 55.54 56.07 55.18 55.29 842,155 -0.83(-1.48%)
Sep 17, 2015 55.82 56.83 55.60 56.12 608,777 +0.21(+0.37%)
Sep 16, 2015 55.62 56.14 55.25 55.91 467,257 +0.15(+0.28%)
Sep 15, 2015 55.12 55.91 54.76 55.76 439,964 +0.83(+1.52%)
Sep 14, 2015 54.67 54.96 54.42 54.93 425,701 +0.17(+0.31%)
Sep 11, 2015 54.11 54.79 53.81 54.75 300,727 +0.30(+0.55%)
Sep 10, 2015 54.26 54.88 53.82 54.46 471,970 +0.09(+0.17%)
Sep 09, 2015 54.94 55.26 54.26 54.37 679,321 -0.14(-0.27%)
Sep 08, 2015 53.91 54.54 53.38 54.51 333,513 +1.48(+2.79%)
Sep 04, 2015 53.33 53.03 53.03 53.03 466,618 -0.97(-1.79%)
Sep 03, 2015 53.65 54.59 52.86 54.00 630,281 +0.42(+0.79%)
Sep 02, 2015 53.48 53.57 52.69 53.57 383,245 +0.69(+1.30%)
Sep 01, 2015 51.63 53.08 51.63 52.89 836,808 -0.95(-1.76%)
Aug 31, 2015 54.15 54.38 53.59 53.83 443,295 -0.60(-1.09%)
Aug 28, 2015 54.62 54.91 53.95 54.43 685,779 -0.22(-0.40%)
Aug 27, 2015 53.73 54.89 53.44 54.65 753,097 +1.35(+2.52%)
Aug 26, 2015 52.64 53.36 51.58 53.30 1,091,835 +1.87(+3.63%)
Aug 25, 2015 53.96 54.10 51.37 51.43 1,032,072 -1.45(-2.75%)
Aug 24, 2015 51.37 53.66 49.07 52.89 1,536,746 -1.64(-3.01%)
Aug 21, 2015 56.13 56.13 54.52 54.53 519,801 -2.00(-3.55%)
Aug 20, 2015 57.39 57.48 56.50 56.53 738,982 -1.47(-2.54%)
Aug 19, 2015 57.84 58.18 57.49 58.01 508,448 -0.31(-0.53%)
Aug 18, 2015 58.40 58.57 57.11 58.31 702,101 -0.10(-0.17%)
Aug 17, 2015 57.40 58.43 56.87 58.41 493,001 +0.98(+1.70%)
Aug 14, 2015 57.12 57.46 56.93 57.44 174,719 +0.28(+0.49%)
Aug 13, 2015 56.85 57.32 56.51 57.16 360,093 +0.20(+0.35%)
Aug 12, 2015 56.71 56.97 55.90 56.96 444,674 -0.08(-0.14%)
Aug 11, 2015 56.79 57.07 56.64 57.04 354,841 -0.20(-0.35%)
Aug 10, 2015 56.94 57.37 56.80 57.24 338,027 +0.64(+1.13%)
Aug 07, 2015 56.21 56.62 55.86 56.60 440,962 +0.34(+0.61%)
Aug 06, 2015 56.80 56.83 55.91 56.25 474,513 -0.53(-0.94%)
Aug 05, 2015 57.17 57.50 56.52 56.79 610,207 +0.23(+0.40%)
Aug 04, 2015 56.71 56.95 56.39 56.56 475,740 -0.05(-0.10%)
Aug 03, 2015 57.09 57.17 56.33 56.61 601,807 -0.48(-0.84%)
Jul 31, 2015 57.51 57.74 56.95 57.09 716,785 +0.02(+0.03%)
Jul 30, 2015 57.71 59.65 55.59 57.08 1,541,737 -0.50(-0.86%)
Jul 29, 2015 56.50 57.67 56.50 57.57 892,630 +1.23(+2.18%)
Jul 28, 2015 55.38 56.76 55.28 56.34 1,070,871 +1.07(+1.94%)
Jul 27, 2015 55.21 55.59 54.74 55.27 1,171,048 -0.21(-0.37%)
Jul 24, 2015 55.37 55.87 55.13 55.48 806,506 +0.32(+0.57%)
Jul 23, 2015 55.41 55.81 55.03 55.16 634,430 +0.01(+0.02%)
Jul 22, 2015 54.87 55.52 54.80 55.15 416,808 +0.23(+0.41%)
Jul 21, 2015 55.62 55.75 54.79 54.93 393,639 -0.77(-1.38%)
Jul 20, 2015 55.46 55.80 55.22 55.69 342,493 +0.25(+0.46%)
Jul 17, 2015 55.17 55.94 55.17 55.44 871,459 +0.11(+0.20%)
Jul 16, 2015 55.26 55.47 55.06 55.33 376,038 +0.34(+0.62%)
Jul 15, 2015 55.43 55.86 54.73 54.99 501,719 -0.57(-1.02%)
Jul 14, 2015 55.11 55.66 54.86 55.56 400,655 +0.48(+0.87%)
Jul 13, 2015 54.86 55.14 54.54 55.08 681,258 +0.65(+1.19%)
Jul 10, 2015 54.03 54.58 53.87 54.43 834,725 +0.98(+1.82%)
Jul 09, 2015 53.51 53.87 53.36 53.45 656,703 +0.64(+1.21%)
Jul 08, 2015 53.54 53.68 52.77 52.81 528,383 -1.06(-1.96%)
Jul 07, 2015 53.94 53.94 52.99 53.87 970,429 +0.08(+0.15%)
Jul 06, 2015 53.72 54.30 53.36 53.79 377,934 -0.19(-0.35%)
Jul 02, 2015 54.64 53.98 53.98 53.98 341,603 -0.40(-0.73%)
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.