Skip to main content

Allegion Plc (NY: ALLE )

116.29 +0.06 (+0.05%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 76.22 77.34 75.80 77.26 1,056,867 +1.10(+1.45%)
Nov 29, 2017 76.71 76.93 75.73 76.16 812,592 -0.36(-0.47%)
Nov 28, 2017 76.41 77.15 76.05 76.52 709,844 +0.21(+0.28%)
Nov 27, 2017 76.31 77.27 75.84 76.30 784,761 +0.17(+0.22%)
Nov 24, 2017 76.36 76.74 76.11 76.14 213,978 -0.22(-0.29%)
Nov 22, 2017 76.51 76.95 76.00 76.36 438,677 -0.22(-0.29%)
Nov 21, 2017 76.76 76.95 76.09 76.58 496,894 +0.15(+0.19%)
Nov 20, 2017 75.84 76.82 75.84 76.43 368,330 +0.54(+0.71%)
Nov 17, 2017 75.77 76.11 75.31 75.89 563,801 +0.22(+0.29%)
Nov 16, 2017 75.52 76.27 75.25 75.67 364,546 +0.35(+0.46%)
Nov 15, 2017 75.86 75.90 74.97 75.32 515,271 -0.80(-1.05%)
Nov 14, 2017 76.80 77.13 75.95 76.12 917,462 -0.95(-1.24%)
Nov 13, 2017 76.15 77.40 75.96 77.08 922,447 +0.74(+0.97%)
Nov 10, 2017 74.90 76.46 74.58 76.33 615,525 +0.96(+1.28%)
Nov 09, 2017 76.27 76.53 74.80 75.37 467,760 -1.24(-1.62%)
Nov 08, 2017 76.62 76.68 75.26 76.61 423,358 -0.09(-0.12%)
Nov 07, 2017 76.46 77.71 75.91 76.70 927,144 +0.40(+0.53%)
Nov 06, 2017 75.31 76.64 75.13 76.29 782,241 +0.98(+1.30%)
Nov 03, 2017 75.83 75.84 74.93 75.31 975,945 -0.19(-0.26%)
Nov 02, 2017 76.10 76.20 75.02 75.51 929,185 -0.46(-0.60%)
Nov 01, 2017 76.74 77.23 75.56 75.96 763,095 -0.61(-0.79%)
Oct 31, 2017 75.94 76.72 75.51 76.57 1,532,253 +1.30(+1.73%)
Oct 30, 2017 74.39 76.07 74.12 75.27 1,395,389 +1.54(+2.09%)
Oct 27, 2017 73.58 74.41 72.20 73.72 2,090,689 -0.38(-0.51%)
Oct 26, 2017 74.12 75.51 72.78 74.10 3,590,896 -5.32(-6.69%)
Oct 25, 2017 80.97 81.23 78.55 79.42 973,923 -1.83(-2.25%)
Oct 24, 2017 80.44 81.49 80.40 81.24 674,355 +1.07(+1.34%)
Oct 23, 2017 80.79 80.95 80.09 80.17 413,490 -0.65(-0.81%)
Oct 20, 2017 80.34 81.06 80.26 80.82 595,030 +0.26(+0.32%)
Oct 19, 2017 80.31 80.64 80.10 80.56 460,466 +0.13(+0.16%)
Oct 18, 2017 80.11 80.74 80.11 80.44 619,748 +0.55(+0.69%)
Oct 17, 2017 80.90 81.12 79.72 79.89 836,554 -1.05(-1.29%)
Oct 16, 2017 81.28 81.67 80.81 80.93 380,835 -0.15(-0.18%)
Oct 13, 2017 82.47 82.47 80.98 81.08 414,422 -1.16(-1.41%)
Oct 12, 2017 80.69 82.41 80.45 82.24 994,873 +1.29(+1.60%)
Oct 11, 2017 80.90 81.10 80.44 80.94 810,469 +0.31(+0.39%)
Oct 10, 2017 80.64 80.78 80.06 80.63 452,947 +0.17(+0.22%)
Oct 09, 2017 80.22 80.52 79.56 80.45 324,454 +0.39(+0.49%)
Oct 06, 2017 79.92 80.19 79.52 80.06 780,620 +0.11(+0.14%)
Oct 05, 2017 79.73 80.11 78.99 79.95 755,810 +0.31(+0.39%)
Oct 04, 2017 80.27 80.58 79.47 79.64 902,299 -0.68(-0.85%)
Oct 03, 2017 79.57 80.52 79.41 80.32 576,517 +0.86(+1.09%)
Oct 02, 2017 79.48 79.84 79.22 79.45 565,172 +0.06(+0.07%)
Sep 29, 2017 78.67 79.78 78.67 79.40 537,002 +0.65(+0.83%)
Sep 28, 2017 78.31 78.80 77.88 78.75 637,393 +0.39(+0.50%)
Sep 27, 2017 79.38 78.31 78.35 818,343 -0.02(-0.02%)
Sep 26, 2017 77.82 78.62 77.59 78.37 565,152 +0.78(+1.01%)
Sep 25, 2017 77.51 77.86 77.39 77.59 476,268 -0.05(-0.06%)
Sep 22, 2017 76.78 77.72 76.52 77.64 969,778 +0.99(+1.29%)
Sep 21, 2017 76.44 76.97 76.44 76.64 507,326 -0.09(-0.12%)
Sep 20, 2017 76.22 77.16 75.82 76.74 1,114,288 +0.66(+0.87%)
Sep 19, 2017 75.99 76.34 75.35 76.07 737,399 +0.18(+0.24%)
Sep 18, 2017 76.19 76.32 75.47 75.89 553,363 -0.11(-0.14%)
Sep 15, 2017 75.87 76.18 75.40 76.00 1,066,115 +0.28(+0.38%)
Sep 14, 2017 74.84 75.74 74.61 75.72 855,715 +0.74(+0.99%)
Sep 13, 2017 74.31 75.03 73.71 74.97 643,228 +0.74(+1.00%)
Sep 12, 2017 74.53 74.80 74.19 74.23 720,764 -0.06(-0.09%)
Sep 11, 2017 74.44 74.82 73.76 74.30 828,545 +0.24(+0.32%)
Sep 08, 2017 73.51 74.60 73.22 74.06 559,275 +0.54(+0.74%)
Sep 07, 2017 73.66 73.89 73.04 73.52 431,975 -0.04(-0.05%)
Sep 06, 2017 73.19 73.80 72.93 73.55 660,030 +0.79(+1.08%)
Sep 05, 2017 72.55 73.32 72.55 72.77 698,082 +0.23(+0.32%)
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.