Skip to main content

Allegion Plc (NY: ALLE )

133.84 -0.41 (-0.30%)
Streaming Delayed Price Updated: 2:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 104.05 105.56 102.80 105.31 1,297,515 +1.49(+1.43%)
Nov 29, 2023 104.34 105.45 103.73 103.82 480,136 +0.47(+0.45%)
Nov 28, 2023 103.14 104.27 102.43 103.35 609,050 -0.03(-0.03%)
Nov 27, 2023 103.70 103.87 102.78 103.38 641,395 -0.88(-0.85%)
Nov 24, 2023 104.13 104.42 103.62 104.26 197,856 +0.37(+0.35%)
Nov 22, 2023 103.90 104.58 103.47 103.90 442,288 +0.51(+0.49%)
Nov 21, 2023 104.74 104.84 103.08 103.39 717,376 -1.57(-1.49%)
Nov 20, 2023 105.48 105.68 103.85 104.96 445,135 -0.61(-0.57%)
Nov 17, 2023 106.17 106.17 104.72 105.56 414,956 +0.40(+0.38%)
Nov 16, 2023 105.82 106.56 104.98 105.17 431,242 -0.72(-0.68%)
Nov 15, 2023 105.59 106.59 104.87 105.88 666,598 +0.73(+0.70%)
Nov 14, 2023 104.51 105.52 103.50 105.15 1,023,785 +2.68(+2.62%)
Nov 13, 2023 101.99 102.64 101.39 102.47 671,485 -0.26(-0.25%)
Nov 10, 2023 101.30 102.90 100.69 102.72 604,119 +2.34(+2.33%)
Nov 09, 2023 101.68 102.10 100.36 100.38 674,911 -0.93(-0.92%)
Nov 08, 2023 101.14 101.97 100.77 101.31 819,832 +0.66(+0.65%)
Nov 07, 2023 100.41 101.14 99.48 100.66 464,832 -0.32(-0.31%)
Nov 06, 2023 101.15 101.59 100.69 100.98 820,006 -0.16(-0.16%)
Nov 03, 2023 100.09 101.57 99.55 101.14 691,977 +2.74(+2.78%)
Nov 02, 2023 99.64 100.45 97.48 98.40 782,145 +0.21(+0.21%)
Nov 01, 2023 97.86 99.51 96.38 98.19 1,178,460 +0.56(+0.57%)
Oct 31, 2023 101.38 104.21 95.26 97.63 2,042,008 +0.65(+0.67%)
Oct 30, 2023 97.50 98.03 95.76 96.99 1,157,348 +0.28(+0.29%)
Oct 27, 2023 96.40 97.71 96.18 96.71 753,598 +0.18(+0.19%)
Oct 26, 2023 96.81 97.52 96.00 96.53 818,409 +0.72(+0.76%)
Oct 25, 2023 95.85 97.25 95.23 95.81 1,037,932 -0.59(-0.61%)
Oct 24, 2023 97.04 98.06 96.06 96.39 592,897 +0.24(+0.25%)
Oct 23, 2023 95.83 97.17 95.83 96.15 699,206 -0.13(-0.13%)
Oct 20, 2023 97.83 97.97 95.68 96.28 1,203,835 -1.55(-1.58%)
Oct 19, 2023 98.42 100.12 97.30 97.83 570,341 -1.50(-1.51%)
Oct 18, 2023 103.31 103.31 99.14 99.33 696,675 -5.48(-5.23%)
Oct 17, 2023 103.88 105.96 103.14 104.81 446,604 +0.33(+0.31%)
Oct 16, 2023 104.03 104.86 102.99 104.48 473,965 +1.77(+1.72%)
Oct 13, 2023 103.16 104.28 101.50 102.72 550,374 -0.46(-0.44%)
Oct 12, 2023 105.17 105.18 102.37 103.17 471,207 -2.02(-1.92%)
Oct 11, 2023 104.76 105.58 104.42 105.19 332,897 +0.50(+0.47%)
Oct 10, 2023 104.22 105.78 103.76 104.69 475,236 +1.01(+0.98%)
Oct 09, 2023 101.99 104.18 101.41 103.68 374,133 +0.75(+0.73%)
Oct 06, 2023 101.24 103.63 100.67 102.92 685,804 +0.93(+0.91%)
Oct 05, 2023 103.18 103.31 101.32 101.99 615,685 -1.36(-1.32%)
Oct 04, 2023 102.37 103.53 101.72 103.35 620,070 +1.33(+1.30%)
Oct 03, 2023 101.90 103.30 101.20 102.02 611,392 -0.35(-0.34%)
Oct 02, 2023 103.23 103.82 101.76 102.37 679,837 -1.06(-1.03%)
Sep 29, 2023 104.38 104.52 103.14 103.43 658,087 -0.06(-0.06%)
Sep 28, 2023 102.15 104.47 102.08 103.49 552,803 +0.96(+0.94%)
Sep 27, 2023 102.33 103.26 101.82 102.53 575,493 +1.19(+1.18%)
Sep 26, 2023 102.34 102.96 101.18 101.33 549,467 -1.89(-1.83%)
Sep 25, 2023 102.34 103.51 102.84 103.22 417,742 +0.17(+0.16%)
Sep 22, 2023 103.31 104.07 102.59 103.05 517,053 -0.03(-0.03%)
Sep 21, 2023 102.89 103.97 102.08 103.08 741,665 -0.40(-0.38%)
Sep 20, 2023 105.89 106.57 103.40 103.48 652,996 -1.58(-1.50%)
Sep 19, 2023 104.15 105.14 103.50 105.06 690,435 +0.66(+0.63%)
Sep 18, 2023 104.96 105.41 103.86 104.40 549,515 -0.50(-0.47%)
Sep 15, 2023 104.33 105.73 104.00 104.90 1,434,089 -0.18(-0.17%)
Sep 14, 2023 105.20 105.75 104.24 105.08 347,057 +0.74(+0.71%)
Sep 13, 2023 105.25 106.11 103.89 104.34 471,034 -1.19(-1.12%)
Sep 12, 2023 105.96 106.97 105.39 105.52 593,606 -1.49(-1.39%)
Sep 11, 2023 107.69 107.69 106.53 107.01 635,886 +0.17(+0.16%)
Sep 08, 2023 107.05 107.64 106.15 106.85 621,690 +0.07(+0.06%)
Sep 07, 2023 106.92 107.36 106.02 106.78 904,120 -0.44(-0.41%)
Sep 06, 2023 107.99 110.19 106.57 107.21 1,316,338 -2.64(-2.40%)
Sep 05, 2023 113.18 113.61 109.79 109.85 689,379 -3.57(-3.15%)
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.