Skip to main content

Allegion Plc (NY:ALLE)

144.12 +0.23 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 144.05 144.25 142.64 144.12 597,283 +0.23(+0.16%)
Jun 27, 2025 143.64 144.72 143.09 143.89 699,885 +0.50(+0.35%)
Jun 26, 2025 142.57 143.64 142.49 143.39 628,589 +0.57(+0.40%)
Jun 25, 2025 143.54 144.31 141.93 142.82 793,489 -0.79(-0.55%)
Jun 24, 2025 144.12 144.12 142.07 143.61 902,501 +1.16(+0.81%)
Jun 23, 2025 137.72 142.61 137.32 142.45 1,397,617 +4.82(+3.50%)
Jun 20, 2025 137.81 138.86 136.54 137.63 2,000,367 +0.83(+0.61%)
Jun 18, 2025 136.44 138.00 135.96 136.80 942,840 +0.56(+0.41%)
Jun 17, 2025 135.10 136.54 134.68 136.24 1,199,358 +0.14(+0.10%)
Jun 16, 2025 136.41 136.53 135.17 136.10 608,838 +0.80(+0.59%)
Jun 13, 2025 136.68 138.29 134.67 135.30 556,572 -3.37(-2.43%)
Jun 12, 2025 137.36 138.92 136.63 138.67 649,320 +0.73(+0.53%)
Jun 11, 2025 139.91 139.91 137.48 137.94 643,840 -1.73(-1.24%)
Jun 10, 2025 139.17 140.05 138.96 139.67 643,513 +0.07(+0.05%)
Jun 09, 2025 139.65 140.46 138.23 139.60 659,448 +0.45(+0.32%)
Jun 06, 2025 139.18 139.94 138.74 139.15 737,728 +0.92(+0.67%)
Jun 05, 2025 138.44 138.87 137.64 138.23 766,170 +0.12(+0.09%)
Jun 04, 2025 139.28 139.90 137.86 138.11 949,692 -0.99(-0.71%)
Jun 03, 2025 139.27 139.87 137.36 139.10 1,492,760 -0.31(-0.22%)
Jun 02, 2025 141.77 143.06 138.78 139.41 1,146,525 -3.29(-2.31%)
May 30, 2025 142.80 143.08 141.62 142.70 1,088,334 -0.65(-0.45%)
May 29, 2025 143.49 144.01 142.10 143.35 875,311 +0.25(+0.17%)
May 28, 2025 144.20 144.80 142.49 143.10 1,152,939 -1.43(-0.99%)
May 27, 2025 142.49 144.71 141.02 144.53 1,178,623 +3.22(+2.28%)
May 23, 2025 140.53 141.69 140.16 141.31 617,189 -0.32(-0.23%)
May 22, 2025 141.41 142.30 140.38 141.63 861,476 -0.33(-0.23%)
May 21, 2025 142.48 143.74 141.84 141.96 1,054,616 -1.72(-1.20%)
May 20, 2025 144.30 144.70 143.22 143.68 706,764 -0.81(-0.56%)
May 19, 2025 144.15 145.07 143.43 144.49 695,538 -1.15(-0.79%)
May 16, 2025 143.09 145.75 142.35 145.64 764,293 +2.73(+1.91%)
May 15, 2025 141.52 143.03 140.90 142.91 677,372 +1.83(+1.30%)
May 14, 2025 142.22 143.02 140.53 141.08 924,960 -1.77(-1.24%)
May 13, 2025 144.06 144.82 142.78 142.85 916,370 -0.95(-0.66%)
May 12, 2025 145.00 145.94 142.65 143.80 1,109,406 +1.95(+1.37%)
May 09, 2025 142.14 142.20 141.16 141.85 593,225 +0.94(+0.67%)
May 08, 2025 141.50 142.53 140.81 140.91 882,846 +0.68(+0.48%)
May 07, 2025 139.81 141.13 139.11 140.23 898,930 +0.33(+0.24%)
May 06, 2025 139.66 141.37 139.25 139.90 908,651 -0.99(-0.70%)
May 05, 2025 140.50 141.87 140.36 140.89 664,600 -0.04(-0.03%)
May 02, 2025 140.46 141.55 140.22 140.93 819,683 +2.24(+1.62%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.