Skip to main content

Allegion Plc (NY: ALLE )

134.71 +0.47 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 106.67 107.22 105.62 105.93 387,857 -0.46(-0.44%)
May 05, 2023 106.38 106.96 105.45 106.39 826,847 +1.04(+0.99%)
May 04, 2023 107.01 107.73 105.29 105.35 536,168 -1.90(-1.77%)
May 03, 2023 108.67 109.49 107.04 107.25 655,076 -0.64(-0.59%)
May 02, 2023 109.22 109.29 107.15 107.89 607,047 -1.05(-0.97%)
May 01, 2023 108.88 109.77 107.85 108.94 988,932 +0.20(+0.18%)
Apr 28, 2023 109.55 110.14 107.36 108.74 1,252,735 -0.94(-0.86%)
Apr 27, 2023 108.80 110.31 106.95 109.69 1,431,857 +3.89(+3.67%)
Apr 26, 2023 107.19 108.80 105.38 105.80 2,993,729 +5.45(+5.43%)
Apr 25, 2023 101.64 102.48 100.32 100.35 1,387,675 -1.17(-1.15%)
Apr 24, 2023 101.74 102.08 100.64 101.52 875,114 +0.15(+0.15%)
Apr 21, 2023 102.80 102.81 101.13 101.37 683,027 -1.18(-1.15%)
Apr 20, 2023 101.97 103.02 101.55 102.55 777,590 +0.01(+0.01%)
Apr 19, 2023 102.17 102.91 101.77 102.54 535,407 -0.13(-0.12%)
Apr 18, 2023 103.59 104.60 101.86 102.67 777,539 -0.12(-0.11%)
Apr 17, 2023 101.52 103.07 101.15 102.79 1,033,162 +1.66(+1.64%)
Apr 14, 2023 100.55 102.33 100.05 101.12 1,025,013 +0.59(+0.59%)
Apr 13, 2023 100.03 101.06 98.42 100.53 671,977 +0.58(+0.58%)
Apr 12, 2023 100.39 101.08 99.78 99.95 556,741 +0.22(+0.22%)
Apr 11, 2023 99.47 100.68 98.78 99.74 653,916 +0.94(+0.95%)
Apr 10, 2023 97.17 98.85 97.17 98.80 534,402 +0.73(+0.74%)
Apr 06, 2023 97.45 98.18 96.51 98.07 850,213 +0.44(+0.45%)
Apr 05, 2023 97.69 98.24 96.46 97.63 1,339,933 -0.77(-0.78%)
Apr 04, 2023 104.31 104.31 97.51 98.40 1,332,632 -5.99(-5.74%)
Apr 03, 2023 104.52 105.06 103.09 104.39 873,609 -0.66(-0.63%)
Mar 31, 2023 104.13 105.17 103.68 105.05 738,063 +1.66(+1.61%)
Mar 30, 2023 104.61 104.61 103.08 103.39 467,353 -0.35(-0.34%)
Mar 29, 2023 103.74 103.95 102.73 103.74 635,451 +1.16(+1.13%)
Mar 28, 2023 101.13 102.83 100.77 102.58 1,003,743 +1.79(+1.78%)
Mar 27, 2023 100.38 100.98 99.45 100.79 864,721 +1.77(+1.79%)
Mar 24, 2023 99.64 99.97 98.00 99.02 891,488 -1.64(-1.63%)
Mar 23, 2023 102.42 103.68 99.65 100.66 972,556 -1.56(-1.53%)
Mar 22, 2023 104.91 105.24 102.02 102.23 741,944 -3.01(-2.86%)
Mar 21, 2023 105.64 105.83 104.32 105.24 887,021 +1.09(+1.05%)
Mar 20, 2023 102.36 104.40 101.99 104.14 953,624 +2.45(+2.41%)
Mar 17, 2023 104.33 104.39 101.49 101.69 2,025,929 -2.82(-2.69%)
Mar 16, 2023 101.58 104.74 100.47 104.51 1,159,649 +2.30(+2.25%)
Mar 15, 2023 103.71 103.85 100.32 102.21 1,082,902 -3.72(-3.51%)
Mar 14, 2023 105.80 107.12 104.49 105.93 953,165 +2.06(+1.98%)
Mar 13, 2023 104.11 105.36 103.08 103.87 891,720 -1.48(-1.40%)
Mar 10, 2023 109.43 109.43 105.08 105.35 900,997 -3.93(-3.60%)
Mar 09, 2023 112.45 113.08 109.01 109.28 916,972 -2.79(-2.49%)
Mar 08, 2023 111.43 112.34 110.53 112.07 663,824 +0.95(+0.85%)
Mar 07, 2023 112.32 112.81 110.83 111.12 688,731 -1.03(-0.92%)
Mar 06, 2023 112.54 113.48 112.00 112.15 705,451 -0.32(-0.29%)
Mar 03, 2023 110.98 112.58 110.01 112.47 672,470 +2.20(+2.00%)
Mar 02, 2023 109.47 110.39 109.18 110.27 943,501 +0.10(+0.09%)
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.