Skip to main content

Allegion Plc (NY: ALLE )

116.23 -0.13 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 59.23 59.51 58.63 59.43 1,055,242 +0.19(+0.32%)
Apr 28, 2016 58.07 60.11 57.80 59.24 1,934,620 -1.44(-2.38%)
Apr 27, 2016 59.79 60.76 59.45 60.68 1,095,376 +1.05(+1.77%)
Apr 26, 2016 59.02 59.71 58.91 59.63 857,704 +0.88(+1.50%)
Apr 25, 2016 58.40 58.79 58.05 58.75 589,240 +0.42(+0.72%)
Apr 22, 2016 57.51 58.38 57.44 58.33 614,080 +0.91(+1.58%)
Apr 21, 2016 58.07 58.46 57.33 57.42 396,094 -0.61(-1.05%)
Apr 20, 2016 58.10 58.31 57.73 58.03 386,474 +0.03(+0.05%)
Apr 19, 2016 58.43 58.65 57.89 58.00 504,147 -0.34(-0.58%)
Apr 18, 2016 57.67 58.62 57.66 58.34 347,906 +0.44(+0.75%)
Apr 15, 2016 57.73 57.96 57.50 57.90 375,164 +0.06(+0.11%)
Apr 14, 2016 58.31 58.36 57.67 57.84 510,704 -0.53(-0.90%)
Apr 13, 2016 57.79 58.41 57.52 58.37 822,273 +0.79(+1.37%)
Apr 12, 2016 57.61 58.10 57.32 57.58 632,380 +0.00(+0.00%)
Apr 11, 2016 58.61 58.77 57.46 57.58 636,535 -0.59(-1.01%)
Apr 08, 2016 58.59 58.80 58.03 58.17 472,899 +0.08(+0.14%)
Apr 07, 2016 59.92 59.92 57.90 58.09 1,122,066 -2.03(-3.38%)
Apr 06, 2016 58.89 60.18 58.73 60.12 1,259,702 +1.37(+2.33%)
Apr 05, 2016 58.61 59.22 58.18 58.75 1,078,192 -0.15(-0.25%)
Apr 04, 2016 59.36 59.78 58.72 58.89 499,711 -0.47(-0.80%)
Apr 01, 2016 57.63 59.48 57.28 59.37 1,028,321 +1.52(+2.62%)
Mar 31, 2016 57.93 58.38 57.62 57.85 573,880 -0.12(-0.20%)
Mar 30, 2016 57.95 58.06 57.24 57.97 518,817 +0.18(+0.31%)
Mar 29, 2016 57.58 57.94 57.17 57.79 650,476 +0.25(+0.43%)
Mar 28, 2016 57.69 57.69 57.14 57.54 345,392 +0.21(+0.36%)
Mar 24, 2016 57.41 57.33 57.33 57.33 493,488 -0.20(-0.35%)
Mar 23, 2016 58.18 58.18 57.41 57.53 500,676 -0.78(-1.34%)
Mar 22, 2016 58.26 58.53 58.07 58.31 591,235 -0.25(-0.42%)
Mar 21, 2016 58.35 58.79 58.09 58.56 772,893 -0.06(-0.11%)
Mar 18, 2016 58.73 59.35 58.56 58.62 953,417 +0.17(+0.30%)
Mar 17, 2016 57.78 58.59 57.34 58.45 656,554 +0.55(+0.96%)
Mar 16, 2016 57.51 58.20 57.23 57.90 536,198 +0.11(+0.19%)
Mar 15, 2016 57.70 58.25 57.58 57.79 509,999 -0.48(-0.83%)
Mar 14, 2016 57.41 58.54 57.41 58.27 627,500 +0.49(+0.85%)
Mar 11, 2016 57.80 57.97 57.42 57.78 485,605 +0.59(+1.03%)
Mar 10, 2016 57.60 58.10 56.76 57.19 639,308 -0.20(-0.35%)
Mar 09, 2016 57.49 57.71 56.98 57.39 528,566 +0.34(+0.59%)
Mar 08, 2016 57.17 57.42 56.58 57.05 1,072,812 -0.49(-0.85%)
Mar 07, 2016 57.69 57.97 57.08 57.54 1,007,492 -0.41(-0.70%)
Mar 04, 2016 58.76 58.91 57.86 57.95 923,642 -0.82(-1.39%)
Mar 03, 2016 58.52 58.89 58.20 58.77 767,843 +0.18(+0.31%)
Mar 02, 2016 58.54 58.89 58.05 58.58 743,697 -0.17(-0.29%)
Mar 01, 2016 57.62 58.83 57.39 58.76 1,258,924 +1.66(+2.90%)
Feb 29, 2016 57.93 58.22 57.04 57.10 1,244,462 -0.80(-1.38%)
Feb 26, 2016 58.00 58.46 57.22 57.90 826,230 +0.07(+0.13%)
Feb 25, 2016 56.84 57.89 54.92 57.82 1,006,390 +1.06(+1.87%)
Feb 24, 2016 54.79 56.89 54.39 56.76 1,119,646 +1.38(+2.49%)
Feb 23, 2016 55.10 56.19 54.86 55.38 819,744 +0.04(+0.07%)
Feb 22, 2016 53.26 55.67 53.52 55.35 1,090,687 +2.09(+3.93%)
Feb 19, 2016 53.02 53.29 53.02 53.26 2,742,957 +0.15(+0.29%)
Feb 18, 2016 53.55 53.84 52.91 53.10 1,089,405 -0.20(-0.37%)
Feb 17, 2016 53.38 53.97 52.96 53.30 1,308,974 +0.28(+0.53%)
Feb 16, 2016 52.91 53.30 51.55 53.02 1,299,294 +0.91(+1.74%)
Feb 12, 2016 52.65 52.11 52.11 52.11 2,062,306 +0.69(+1.34%)
Feb 11, 2016 50.93 53.27 49.35 51.42 2,803,392 +1.71(+3.45%)
Feb 10, 2016 49.68 51.22 49.31 49.71 1,374,638 +0.52(+1.05%)
Feb 09, 2016 48.33 49.80 48.21 49.19 1,573,077 +0.46(+0.95%)
Feb 08, 2016 50.19 50.64 47.99 48.73 2,384,341 -2.27(-4.44%)
Feb 05, 2016 54.22 54.70 50.76 51.00 1,795,428 -3.20(-5.90%)
Feb 04, 2016 53.76 55.26 53.67 54.20 598,916 +0.38(+0.71%)
Feb 03, 2016 53.83 53.92 52.29 53.82 990,378 +0.59(+1.11%)
Feb 02, 2016 54.33 54.33 52.85 53.23 1,343,164 -1.56(-2.85%)
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.