Skip to main content

Allegion Plc (NY: ALLE )

116.61 +0.38 (+0.33%)
Official Closing Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 62.37 63.24 61.93 62.79 1,112,838 +0.59(+0.95%)
Sep 29, 2016 63.05 63.30 61.76 62.20 736,806 -1.05(-1.66%)
Sep 28, 2016 62.92 63.26 62.41 63.25 401,628 +0.43(+0.68%)
Sep 27, 2016 62.14 62.84 62.09 62.82 307,294 +0.63(+1.01%)
Sep 26, 2016 62.35 62.52 61.73 62.19 224,438 -0.38(-0.61%)
Sep 23, 2016 62.92 62.92 62.35 62.58 373,767 -0.35(-0.55%)
Sep 22, 2016 62.48 63.22 62.48 62.92 796,742 +1.07(+1.72%)
Sep 21, 2016 61.70 61.99 60.84 61.86 558,435 +0.47(+0.77%)
Sep 20, 2016 61.73 61.83 61.11 61.38 542,393 -0.01(-0.01%)
Sep 19, 2016 60.37 61.72 60.23 61.39 1,194,342 +1.02(+1.69%)
Sep 16, 2016 60.53 60.61 60.23 60.37 1,086,216 -0.55(-0.90%)
Sep 15, 2016 60.19 61.17 60.13 60.92 1,883,988 +0.69(+1.15%)
Sep 14, 2016 60.74 61.04 59.99 60.22 822,321 -0.45(-0.74%)
Sep 13, 2016 60.66 61.09 60.32 60.67 681,452 -0.62(-1.01%)
Sep 12, 2016 60.70 61.53 60.68 61.29 1,302,978 +0.50(+0.82%)
Sep 09, 2016 63.09 63.35 60.79 60.79 1,045,887 -2.77(-4.36%)
Sep 08, 2016 64.29 64.50 63.42 63.57 567,751 -0.92(-1.42%)
Sep 07, 2016 65.40 65.44 64.22 64.48 833,036 -1.07(-1.64%)
Sep 06, 2016 65.82 66.18 65.20 65.56 362,127 -0.29(-0.44%)
Sep 02, 2016 65.54 65.85 65.85 65.85 462,164 +0.50(+0.77%)
Sep 01, 2016 64.87 65.38 64.32 65.35 587,836 +0.56(+0.87%)
Aug 31, 2016 64.66 65.03 64.30 64.78 630,945 -0.04(-0.06%)
Aug 30, 2016 65.43 65.61 64.65 64.82 495,305 -0.76(-1.17%)
Aug 29, 2016 65.21 65.65 64.97 65.58 389,942 +0.47(+0.73%)
Aug 26, 2016 65.72 65.94 64.75 65.11 339,432 -0.46(-0.71%)
Aug 25, 2016 65.21 65.67 65.03 65.58 341,213 +0.26(+0.40%)
Aug 24, 2016 65.50 65.72 65.18 65.31 532,142 -0.35(-0.53%)
Aug 23, 2016 65.57 66.05 65.57 65.66 428,976 +0.25(+0.38%)
Aug 22, 2016 64.78 65.55 64.66 65.41 686,979 +0.57(+0.88%)
Aug 19, 2016 65.15 65.19 64.67 64.84 601,103 -0.55(-0.85%)
Aug 18, 2016 65.11 65.58 64.94 65.39 311,582 +0.21(+0.32%)
Aug 17, 2016 65.70 65.77 64.85 65.18 657,202 -0.52(-0.79%)
Aug 16, 2016 66.02 66.50 65.64 65.70 442,543 -0.54(-0.81%)
Aug 15, 2016 66.07 66.60 65.86 66.24 662,705 +0.43(+0.65%)
Aug 12, 2016 65.32 65.98 65.20 65.81 657,496 +0.49(+0.75%)
Aug 11, 2016 65.03 65.56 64.96 65.32 538,650 +0.42(+0.64%)
Aug 10, 2016 65.04 65.04 64.50 64.90 534,009 +0.04(+0.06%)
Aug 09, 2016 64.68 64.87 64.35 64.87 787,298 +0.30(+0.46%)
Aug 08, 2016 64.91 65.09 64.28 64.57 739,673 -0.39(-0.60%)
Aug 05, 2016 65.09 65.17 64.76 64.96 716,299 +0.37(+0.58%)
Aug 04, 2016 64.79 65.30 64.51 64.58 724,260 -0.05(-0.07%)
Aug 03, 2016 65.22 65.22 64.37 64.63 792,249 -0.58(-0.89%)
Aug 02, 2016 64.57 65.56 64.35 65.21 680,068 -0.65(-0.98%)
Aug 01, 2016 65.26 66.07 65.14 65.86 695,817 +0.01(+0.01%)
Jul 29, 2016 66.24 66.85 65.67 65.85 1,059,719 -0.35(-0.54%)
Jul 28, 2016 66.18 66.79 65.63 66.20 924,614 +0.82(+1.25%)
Jul 27, 2016 65.99 66.03 65.00 65.38 833,952 -0.53(-0.80%)
Jul 26, 2016 65.45 66.09 65.38 65.91 636,886 +0.54(+0.82%)
Jul 25, 2016 65.17 65.48 65.00 65.38 428,802 -0.43(-0.65%)
Jul 22, 2016 65.01 65.90 64.79 65.80 517,831 +0.71(+1.09%)
Jul 21, 2016 65.43 65.45 64.93 65.09 282,881 -0.34(-0.51%)
Jul 20, 2016 65.42 65.68 65.02 65.43 349,471 +0.08(+0.13%)
Jul 19, 2016 64.44 65.42 64.36 65.35 882,120 +0.82(+1.27%)
Jul 18, 2016 64.90 65.04 64.36 64.53 320,330 -0.37(-0.57%)
Jul 15, 2016 64.77 65.09 64.47 64.90 399,065 +0.31(+0.48%)
Jul 14, 2016 64.65 64.96 64.45 64.59 508,395 +0.52(+0.81%)
Jul 13, 2016 64.59 64.59 63.87 64.07 364,598 -0.08(-0.13%)
Jul 12, 2016 63.88 64.37 63.76 64.16 470,179 +0.55(+0.86%)
Jul 11, 2016 63.67 64.25 63.53 63.61 551,638 +0.17(+0.27%)
Jul 08, 2016 62.89 63.63 62.44 63.44 424,778 +1.00(+1.60%)
Jul 07, 2016 62.30 62.76 61.92 62.44 366,242 +0.35(+0.56%)
Jul 06, 2016 61.79 62.42 61.36 62.09 1,078,262 +0.23(+0.37%)
Jul 05, 2016 62.18 62.35 61.42 61.86 501,099 -0.72(-1.15%)
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.