Skip to main content

Allegion Plc (NY: ALLE )

140.40 -2.87 (-2.00%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2024 142.74 142.78 140.03 140.40 1,847,665 -3.35(-2.33%)
Sep 19, 2024 146.38 146.38 143.05 143.75 867,821 +0.33(+0.23%)
Sep 18, 2024 143.85 146.41 142.25 143.42 485,355 +0.05(+0.03%)
Sep 17, 2024 143.38 144.49 142.49 143.37 418,274 +0.65(+0.46%)
Sep 16, 2024 141.78 143.14 140.40 142.72 467,394 +1.55(+1.10%)
Sep 13, 2024 139.79 141.94 139.31 141.17 520,733 +2.05(+1.47%)
Sep 12, 2024 136.74 139.25 136.14 139.12 559,596 +2.03(+1.48%)
Sep 11, 2024 135.79 137.14 133.47 137.09 695,597 +0.93(+0.68%)
Sep 10, 2024 135.51 136.21 134.38 136.16 691,567 +1.60(+1.19%)
Sep 09, 2024 135.31 135.99 133.97 134.56 690,958 +0.06(+0.04%)
Sep 06, 2024 136.25 137.43 133.98 134.50 478,629 -1.19(-0.88%)
Sep 05, 2024 137.50 137.50 134.33 135.69 460,960 -1.66(-1.21%)
Sep 04, 2024 137.10 137.85 136.74 137.35 603,405 +0.35(+0.26%)
Sep 03, 2024 138.70 139.78 135.87 137.00 539,348 -1.84(-1.33%)
Aug 30, 2024 137.99 139.46 136.18 138.84 682,071 +1.53(+1.11%)
Aug 29, 2024 137.86 138.92 136.26 137.31 375,872 +0.68(+0.50%)
Aug 28, 2024 137.21 138.54 136.45 136.63 599,476 -0.58(-0.42%)
Aug 27, 2024 137.00 137.49 135.96 137.21 479,530 -0.50(-0.36%)
Aug 26, 2024 137.81 138.61 136.94 137.71 596,493 +0.71(+0.52%)
Aug 23, 2024 136.16 137.98 135.20 137.00 503,005 +1.99(+1.47%)
Aug 22, 2024 134.23 135.52 134.06 135.01 511,720 +0.50(+0.37%)
Aug 21, 2024 132.88 134.71 132.24 134.51 509,819 +2.30(+1.74%)
Aug 20, 2024 133.01 133.32 131.48 132.21 342,068 -0.64(-0.48%)
Aug 19, 2024 132.01 133.04 131.69 132.85 413,638 +1.58(+1.20%)
Aug 16, 2024 132.58 133.12 131.13 131.27 332,525 -1.68(-1.26%)
Aug 15, 2024 132.85 133.97 131.28 132.95 443,091 +1.86(+1.42%)
Aug 14, 2024 130.49 131.44 129.67 131.09 389,630 +1.00(+0.77%)
Aug 13, 2024 129.40 130.72 128.73 130.09 412,336 +1.33(+1.03%)
Aug 12, 2024 128.69 129.89 127.82 128.76 536,064 -0.13(-0.10%)
Aug 09, 2024 129.39 130.56 128.35 128.89 537,220 -0.57(-0.44%)
Aug 08, 2024 127.26 129.87 127.26 129.46 943,662 +2.94(+2.32%)
Aug 07, 2024 128.39 131.00 126.46 126.52 813,121 -1.07(-0.84%)
Aug 06, 2024 126.95 129.70 126.88 127.59 587,808 -0.16(-0.13%)
Aug 05, 2024 126.95 130.28 125.89 127.75 875,776 -1.79(-1.38%)
Aug 02, 2024 130.08 130.28 128.08 129.54 1,313,466 -2.75(-2.08%)
Aug 01, 2024 136.60 139.20 131.94 132.29 1,156,245 -4.52(-3.30%)
Jul 31, 2024 141.76 141.99 136.58 136.81 925,301 -2.53(-1.82%)
Jul 30, 2024 138.97 141.09 138.01 139.34 991,040 +1.68(+1.22%)
Jul 29, 2024 136.64 138.68 136.42 137.66 757,731 +0.89(+0.65%)
Jul 26, 2024 134.15 137.52 133.43 136.77 1,089,910 +3.89(+2.93%)
Jul 25, 2024 129.03 133.96 127.35 132.88 1,312,117 +5.02(+3.93%)
Jul 24, 2024 130.34 131.79 124.61 127.86 1,551,667 +0.68(+0.53%)
Jul 23, 2024 125.97 127.65 125.35 127.18 796,500 +0.51(+0.40%)
Jul 22, 2024 124.66 126.79 123.05 126.67 602,001 +2.57(+2.07%)
Jul 19, 2024 127.97 127.97 124.06 124.10 594,216 -3.31(-2.60%)
Jul 18, 2024 126.30 130.13 126.14 127.41 838,881 +0.49(+0.39%)
Jul 17, 2024 127.56 128.93 126.03 126.92 578,794 -1.10(-0.86%)
Jul 16, 2024 123.67 128.29 122.80 128.02 622,439 +5.30(+4.32%)
Jul 15, 2024 123.13 124.75 122.26 122.72 381,135 -0.21(-0.17%)
Jul 12, 2024 120.39 123.78 120.39 122.93 612,610 +3.10(+2.59%)
Jul 11, 2024 118.48 121.78 118.25 119.83 732,886 +2.83(+2.42%)
Jul 10, 2024 114.67 117.21 114.30 117.00 1,027,358 +2.33(+2.03%)
Jul 09, 2024 114.67 115.37 114.03 114.67 277,145 -0.37(-0.32%)
Jul 08, 2024 115.50 116.20 114.49 115.04 442,681 +0.09(+0.08%)
Jul 05, 2024 115.54 115.54 113.27 114.95 682,118 -0.74(-0.64%)
Jul 03, 2024 116.31 116.97 115.38 115.69 247,369 -0.42(-0.36%)
Jul 02, 2024 115.83 116.49 115.33 116.11 632,828 +0.37(+0.32%)
Jul 01, 2024 118.54 118.80 115.37 115.74 635,838 -2.41(-2.04%)
Jun 28, 2024 116.69 118.57 116.65 118.15 2,983,283 +1.83(+1.57%)
Jun 27, 2024 115.53 116.39 114.58 116.32 545,476 +1.67(+1.46%)
Jun 26, 2024 114.88 115.13 113.62 114.65 749,486 -1.48(-1.27%)
Jun 25, 2024 117.60 118.31 115.13 116.13 785,179 -2.26(-1.91%)
Jun 24, 2024 117.08 120.06 116.55 118.39 825,446 +2.16(+1.86%)
Jun 21, 2024 115.56 116.61 113.58 116.23 1,513,015 +0.48(+0.41%)
Jun 20, 2024 115.66 117.18 115.01 115.75 720,688 -0.86(-0.74%)
Jun 18, 2024 116.21 116.77 115.75 116.61 884,096 +0.38(+0.33%)
Jun 17, 2024 116.03 117.22 115.47 116.23 785,682 -0.13(-0.11%)
Jun 14, 2024 116.99 117.33 115.00 116.36 480,134 -2.32(-1.95%)
Jun 13, 2024 119.17 119.47 117.32 118.68 462,859 -0.83(-0.69%)
Jun 12, 2024 119.16 121.88 118.54 119.51 438,866 +2.67(+2.29%)
Jun 11, 2024 116.68 117.39 115.25 116.84 569,235 -0.18(-0.15%)
Jun 10, 2024 116.15 117.58 115.91 117.02 535,883 +0.56(+0.48%)
Jun 07, 2024 116.02 117.07 115.03 116.46 374,134 -0.59(-0.50%)
Jun 06, 2024 117.68 118.54 115.90 117.05 509,821 -0.74(-0.63%)
Jun 05, 2024 117.31 118.05 116.79 117.78 519,881 +0.62(+0.53%)
Jun 04, 2024 116.97 118.62 115.50 117.17 722,775 -2.85(-2.37%)
Jun 03, 2024 122.02 122.02 118.28 120.02 547,689 -1.31(-1.08%)
May 31, 2024 120.04 121.51 119.29 121.33 1,121,502 +1.36(+1.14%)
May 30, 2024 119.43 120.73 119.37 119.97 634,803 +1.06(+0.89%)
May 29, 2024 118.81 119.31 118.03 118.91 399,843 -1.03(-0.86%)
May 28, 2024 121.93 122.38 119.32 119.94 539,054 -2.17(-1.78%)
May 24, 2024 121.77 123.10 121.27 122.11 409,401 +1.04(+0.86%)
May 23, 2024 122.91 122.95 119.92 121.07 505,573 -1.50(-1.23%)
May 22, 2024 122.72 123.14 121.75 122.57 521,970 -0.48(-0.39%)
May 21, 2024 122.50 123.65 121.20 123.05 630,807 +0.31(+0.25%)
May 20, 2024 124.12 124.12 122.56 122.74 734,667 -1.19(-0.96%)
May 17, 2024 125.49 125.74 123.52 123.93 509,658 -0.96(-0.77%)
May 16, 2024 127.04 127.55 124.81 124.89 535,122 -2.54(-1.99%)
May 15, 2024 127.80 128.46 127.35 127.42 422,052 +0.60(+0.47%)
May 14, 2024 126.24 127.10 125.70 126.83 492,585 +1.62(+1.30%)
May 13, 2024 126.08 126.47 124.95 125.20 593,959 -0.28(-0.22%)
May 10, 2024 125.53 126.35 124.83 125.48 592,405 +0.32(+0.25%)
May 09, 2024 124.00 125.39 123.43 125.16 673,069 +1.53(+1.24%)
May 08, 2024 123.50 124.16 123.03 123.63 594,014 -0.24(-0.19%)
May 07, 2024 124.81 125.43 123.65 123.87 614,897 -0.51(-0.41%)
May 06, 2024 123.35 124.49 122.53 124.38 375,675 +1.99(+1.63%)
May 03, 2024 123.67 124.83 122.12 122.39 606,227 +0.62(+0.51%)
May 02, 2024 121.52 122.11 119.54 121.77 505,178 +1.20(+0.99%)
May 01, 2024 121.38 123.17 119.81 120.57 694,238 -0.50(-0.41%)
Apr 30, 2024 123.87 124.24 120.75 121.07 667,850 -3.24(-2.60%)
Apr 29, 2024 123.45 124.81 123.45 124.31 708,505 +0.96(+0.78%)
Apr 26, 2024 124.58 125.47 122.93 123.35 979,411 -1.02(-0.82%)
Apr 25, 2024 126.03 127.25 122.66 124.37 935,742 -1.66(-1.32%)
Apr 24, 2024 126.09 127.13 124.58 126.03 874,714 -0.43(-0.34%)
Apr 23, 2024 125.19 127.08 125.19 126.46 614,767 +1.54(+1.24%)
Apr 22, 2024 125.32 126.30 124.41 124.92 707,745 +0.21(+0.17%)
Apr 19, 2024 124.54 125.54 124.11 124.71 329,580 +0.37(+0.30%)
Apr 18, 2024 125.49 126.31 124.10 124.34 422,966 -0.94(-0.75%)
Apr 17, 2024 127.10 127.14 125.09 125.27 579,185 -0.60(-0.48%)
Apr 16, 2024 125.83 126.56 124.54 125.87 522,090 -0.56(-0.44%)
Apr 15, 2024 128.33 128.81 125.30 126.43 472,870 -0.48(-0.38%)
Apr 12, 2024 128.08 129.39 126.26 126.91 602,482 -2.32(-1.80%)
Apr 11, 2024 128.63 129.31 127.49 129.23 473,402 +0.62(+0.48%)
Apr 10, 2024 130.50 131.22 128.52 128.61 549,759 -4.73(-3.55%)
Apr 09, 2024 132.89 133.79 130.93 133.34 338,064 +1.02(+0.77%)
Apr 08, 2024 132.51 132.97 131.98 132.32 473,266 +0.55(+0.42%)
Apr 05, 2024 130.98 132.24 129.93 131.78 353,326 +1.28(+0.98%)
Apr 04, 2024 131.84 133.38 129.94 130.49 374,339 -0.46(-0.35%)
Apr 03, 2024 130.81 132.13 130.61 130.95 484,449 -0.10(-0.08%)
Apr 02, 2024 131.64 131.64 129.58 131.05 424,884 -0.74(-0.56%)
Apr 01, 2024 133.87 133.87 131.65 131.79 301,503 -2.38(-1.77%)
Mar 28, 2024 134.29 134.51 133.30 134.17 342,597 +0.47(+0.35%)
Mar 27, 2024 133.61 134.21 132.92 133.70 514,012 +0.90(+0.67%)
Mar 26, 2024 132.65 133.40 132.52 132.80 433,060 +0.43(+0.32%)
Mar 25, 2024 133.21 133.71 132.00 132.38 356,842 -1.21(-0.90%)
Mar 22, 2024 134.92 134.92 133.19 133.58 354,043 -1.16(-0.86%)
Mar 21, 2024 135.27 135.52 134.25 134.75 673,103 +0.01(+0.01%)
Mar 20, 2024 132.70 134.81 132.70 134.74 612,833 +2.26(+1.71%)
Mar 19, 2024 130.77 132.75 130.77 132.47 543,117 +1.66(+1.27%)
Mar 18, 2024 130.92 131.35 129.99 130.81 507,444 +0.95(+0.73%)
Mar 15, 2024 128.48 131.07 128.48 129.87 1,544,949 +0.33(+0.25%)
Mar 14, 2024 131.86 132.16 128.14 129.54 924,174 -2.21(-1.68%)
Mar 13, 2024 132.01 133.37 131.28 131.75 966,577 -0.32(-0.24%)
Mar 12, 2024 130.29 132.58 129.38 132.06 812,613 +2.03(+1.56%)
Mar 11, 2024 129.49 130.39 128.36 130.04 726,028 +0.19(+0.14%)
Mar 08, 2024 131.51 133.47 129.65 129.85 809,196 -1.04(-0.80%)
Mar 07, 2024 128.37 130.94 128.06 130.89 1,386,823 +3.46(+2.72%)
Mar 06, 2024 127.30 128.39 126.20 127.43 593,340 +0.87(+0.69%)
Mar 05, 2024 127.24 128.44 125.60 126.56 770,656 -1.25(-0.98%)
Mar 04, 2024 125.47 128.89 124.82 127.81 1,185,312 +1.97(+1.57%)
Mar 01, 2024 126.58 127.02 125.52 125.83 1,446,660 -1.06(-0.84%)
Feb 29, 2024 127.62 128.62 126.81 126.89 1,744,897 -0.29(-0.23%)
Feb 28, 2024 127.90 128.82 126.98 127.18 826,209 -1.12(-0.87%)
Feb 27, 2024 130.69 130.69 127.70 128.30 957,301 +0.79(+0.62%)
Feb 26, 2024 127.79 128.63 127.24 127.51 884,243 -0.59(-0.46%)
Feb 23, 2024 126.78 128.87 126.53 128.10 938,842 -0.57(-0.44%)
Feb 22, 2024 131.46 132.30 126.30 128.67 1,331,740 -1.44(-1.11%)
Feb 21, 2024 130.60 131.52 127.77 130.11 1,080,969 -0.94(-0.72%)
Feb 20, 2024 127.21 135.87 127.07 131.05 1,539,428 -0.36(-0.27%)
Feb 16, 2024 131.57 133.86 130.94 131.41 1,013,331 -0.88(-0.67%)
Feb 15, 2024 131.02 132.63 130.40 132.29 685,904 +2.11(+1.62%)
Feb 14, 2024 130.07 130.31 128.05 130.18 699,881 +1.58(+1.23%)
Feb 13, 2024 128.02 129.67 127.24 128.60 847,186 -3.95(-2.98%)
Feb 12, 2024 130.66 132.91 130.59 132.55 771,955 +1.65(+1.26%)
Feb 09, 2024 129.20 131.94 129.20 130.90 786,383 +1.38(+1.07%)
Feb 08, 2024 127.78 129.59 126.85 129.52 761,546 +3.55(+2.82%)
Feb 07, 2024 125.96 126.62 125.11 125.97 552,925 +0.90(+0.72%)
Feb 06, 2024 124.10 125.48 124.10 125.07 341,389 +0.27(+0.21%)
Feb 05, 2024 125.24 125.78 122.94 124.80 602,680 -1.86(-1.46%)
Feb 02, 2024 125.34 127.44 124.12 126.66 589,818 +0.40(+0.31%)
Feb 01, 2024 124.00 126.30 123.06 126.26 780,296 +3.31(+2.70%)
Jan 31, 2024 124.80 125.43 122.77 122.94 624,124 -2.28(-1.82%)
Jan 30, 2024 125.06 126.36 124.67 125.23 483,356 -0.66(-0.53%)
Jan 29, 2024 123.71 125.92 123.15 125.89 643,125 +1.97(+1.59%)
Jan 26, 2024 124.76 125.28 123.76 123.92 514,798 -0.88(-0.71%)
Jan 25, 2024 123.84 124.85 122.62 124.80 581,884 +2.81(+2.30%)
Jan 24, 2024 124.47 124.47 121.56 121.99 491,110 -1.39(-1.13%)
Jan 23, 2024 124.51 125.18 121.81 123.38 525,572 -1.05(-0.85%)
Jan 22, 2024 122.22 124.45 122.05 124.43 801,154 +3.18(+2.62%)
Jan 19, 2024 120.33 121.57 119.25 121.26 678,899 +1.01(+0.84%)
Jan 18, 2024 118.35 120.33 118.35 120.25 604,290 +2.43(+2.06%)
Jan 17, 2024 117.62 118.72 117.04 117.81 929,246 -0.69(-0.58%)
Jan 16, 2024 117.91 118.54 116.28 118.50 907,330 -0.37(-0.31%)
Jan 12, 2024 121.06 121.06 118.26 118.87 556,539 -0.88(-0.74%)
Jan 11, 2024 120.92 121.25 118.92 119.75 869,676 -1.42(-1.17%)
Jan 10, 2024 122.50 123.42 120.95 121.17 875,110 -1.94(-1.57%)
Jan 09, 2024 121.71 123.13 121.71 123.10 522,963 +0.32(+0.26%)
Jan 08, 2024 122.10 123.14 121.72 122.79 702,884 +0.94(+0.77%)
Jan 05, 2024 121.35 122.36 121.00 121.84 665,163 +0.51(+0.42%)
Jan 04, 2024 120.63 121.99 120.17 121.34 756,754 +0.75(+0.63%)
Jan 03, 2024 122.10 122.10 119.74 120.58 832,164 -2.72(-2.21%)
Jan 02, 2024 124.96 125.52 122.54 123.30 1,011,366 -2.42(-1.93%)
Dec 29, 2023 125.18 126.20 124.51 125.72 677,850 -0.17(-0.13%)
Dec 28, 2023 126.23 126.57 125.47 125.89 719,626 -0.73(-0.57%)
Dec 27, 2023 126.55 127.45 125.64 126.62 1,018,922 +0.11(+0.09%)
Dec 26, 2023 125.33 126.64 124.50 126.51 784,424 +1.35(+1.08%)
Dec 22, 2023 123.14 125.17 122.50 125.16 1,696,513 +3.09(+2.53%)
Dec 21, 2023 120.46 122.26 120.28 122.07 1,221,931 +2.45(+2.05%)
Dec 20, 2023 118.37 121.66 118.26 119.62 1,646,739 +1.01(+0.85%)
Dec 19, 2023 117.94 118.66 117.42 118.61 879,756 +1.56(+1.33%)
Dec 18, 2023 117.40 117.40 116.04 117.05 749,891 +0.43(+0.37%)
Dec 15, 2023 116.96 117.72 115.98 116.62 1,593,064 -0.61(-0.52%)
Dec 14, 2023 111.09 117.58 110.98 117.23 1,962,221 +7.25(+6.59%)
Dec 13, 2023 108.08 110.53 106.69 109.98 880,276 +1.48(+1.37%)
Dec 12, 2023 107.86 109.05 106.96 108.50 707,146 -0.03(-0.03%)
Dec 11, 2023 108.80 109.39 107.77 108.53 764,781 -0.55(-0.51%)
Dec 08, 2023 105.78 111.08 105.44 109.08 2,105,051 +5.19(+5.00%)
Dec 07, 2023 104.13 104.56 103.06 103.89 738,294 -0.04(-0.04%)
Dec 06, 2023 104.96 105.33 103.69 103.93 980,726 -0.39(-0.37%)
Dec 05, 2023 104.88 105.59 104.04 104.32 515,513 -1.51(-1.43%)
Dec 04, 2023 105.39 107.22 104.73 105.83 668,656 -1.62(-1.51%)
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.