Skip to main content

Allegion Plc (NY: ALLE )

116.36 -2.32 (-1.95%)
Official Closing Price Updated: 6:30 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.