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

Allegion Plc (NY: ALLE )

140.40 -2.87 (-2.00%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 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 (%)
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%)
Sep 01, 2022 92.27 93.28 91.12 93.08 683,344 +0.61(+0.66%)
Aug 31, 2022 94.74 95.09 92.22 92.46 1,006,986 -1.55(-1.64%)
Aug 30, 2022 94.71 94.99 92.79 94.01 517,592 -0.03(-0.03%)
Aug 29, 2022 94.23 94.75 93.58 94.04 547,132 -0.91(-0.96%)
Aug 26, 2022 100.42 100.91 94.95 94.95 763,155 -5.50(-5.48%)
Aug 25, 2022 98.99 100.61 98.99 100.46 543,200 +1.41(+1.42%)
Aug 24, 2022 98.77 99.38 98.16 99.05 473,434 -0.05(-0.05%)
Aug 23, 2022 99.94 100.50 99.04 99.10 380,157 -1.19(-1.18%)
Aug 22, 2022 102.08 102.08 100.16 100.28 325,931 -3.22(-3.11%)
Aug 19, 2022 105.30 105.30 103.13 103.50 581,809 -2.59(-2.44%)
Aug 18, 2022 105.59 106.14 105.42 106.09 479,394 +0.52(+0.50%)
Aug 17, 2022 104.26 106.16 103.47 105.56 1,000,555 +0.11(+0.10%)
Aug 16, 2022 103.51 106.27 103.41 105.45 693,002 +1.22(+1.18%)
Aug 15, 2022 102.97 104.46 102.48 104.23 629,582 +0.77(+0.74%)
Aug 12, 2022 101.06 103.54 100.07 103.46 637,501 +3.48(+3.48%)
Aug 11, 2022 99.87 100.97 99.43 99.98 650,336 +0.93(+0.94%)
Aug 10, 2022 98.29 99.59 97.93 99.05 813,640 +2.65(+2.75%)
Aug 09, 2022 99.60 99.60 96.16 96.39 831,412 -3.63(-3.63%)
Aug 08, 2022 99.98 101.19 99.59 100.02 520,645 +0.63(+0.64%)
Aug 05, 2022 99.24 99.83 98.20 99.39 573,777 -0.99(-0.99%)
Aug 04, 2022 100.27 101.23 100.13 100.38 609,143 -0.28(-0.28%)
Aug 03, 2022 100.08 101.33 99.71 100.66 519,112 +0.77(+0.77%)
Aug 02, 2022 102.00 102.50 99.88 99.89 545,033 -2.56(-2.50%)
Aug 01, 2022 101.78 104.57 100.97 102.45 1,076,602 -0.32(-0.31%)
Jul 29, 2022 101.77 103.48 99.62 102.77 1,028,438 +1.35(+1.33%)
Jul 28, 2022 100.68 101.99 97.18 101.42 1,124,281 +0.12(+0.11%)
Jul 27, 2022 100.53 101.84 99.55 101.30 764,512 +1.46(+1.46%)
Jul 26, 2022 99.74 100.02 98.33 99.84 547,482 -0.31(-0.31%)
Jul 25, 2022 100.35 100.76 99.44 100.16 409,960 -0.37(-0.37%)
Jul 22, 2022 101.11 101.91 99.86 100.53 461,596 -0.07(-0.07%)
Jul 21, 2022 98.76 100.68 98.09 100.59 712,060 +1.80(+1.82%)
Jul 20, 2022 97.99 99.11 97.24 98.79 472,013 +1.09(+1.11%)
Jul 19, 2022 94.48 97.98 94.26 97.71 551,241 +4.71(+5.06%)
Jul 18, 2022 94.50 94.71 92.50 93.00 672,972 -1.32(-1.40%)
Jul 15, 2022 94.63 94.93 93.40 94.32 399,388 +1.37(+1.47%)
Jul 14, 2022 91.23 93.05 91.03 92.95 531,564 +0.14(+0.15%)
Jul 13, 2022 92.29 93.69 90.81 92.81 752,191 -1.41(-1.50%)
Jul 12, 2022 94.83 96.52 93.30 94.22 796,390 -0.95(-1.00%)
Jul 11, 2022 94.40 95.96 94.20 95.18 468,248 -0.63(-0.66%)
Jul 08, 2022 97.37 97.89 95.20 95.81 635,361 -2.40(-2.45%)
Jul 07, 2022 98.15 98.53 96.69 98.21 389,528 +0.30(+0.31%)
Jul 06, 2022 98.21 98.64 96.44 97.91 554,210 +0.28(+0.29%)
Jul 05, 2022 95.82 97.73 94.87 97.63 598,912 +0.78(+0.80%)
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.