Stock Quote

Allegion Plc (NY: ALLE )

133.01 USD +2.48 (+1.90%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 132.00 133.13 131.55 133.01 636,100 +2.48(+1.90%)
Apr 15, 2021 130.10 130.86 129.48 130.53 559,386 +0.29(+0.22%)
Apr 14, 2021 129.37 131.22 129.31 130.24 310,904 +0.90(+0.70%)
Apr 13, 2021 130.67 130.82 128.94 129.34 490,857 -2.27(-1.72%)
Apr 12, 2021 132.16 132.43 130.89 131.61 478,034 -0.08(-0.06%)
Apr 09, 2021 131.77 132.78 130.68 131.69 558,400 +0.84(+0.64%)
Apr 08, 2021 131.23 131.53 129.54 130.85 544,395 -0.51(-0.39%)
Apr 07, 2021 130.75 131.93 129.69 131.36 534,738 -0.14(-0.11%)
Apr 06, 2021 133.63 134.44 131.01 131.50 1,515,368 +1.47(+1.13%)
Apr 05, 2021 128.95 130.06 128.45 130.03 631,390 +2.28(+1.78%)
Apr 01, 2021 125.85 128.00 124.62 127.75 735,700 +2.13(+1.70%)
Mar 31, 2021 124.75 126.65 124.09 125.62 592,881 +0.33(+0.26%)
Mar 30, 2021 125.83 126.30 124.44 125.29 578,303 -0.99(-0.78%)
Mar 29, 2021 126.74 128.41 125.70 126.28 812,752 -0.47(-0.37%)
Mar 26, 2021 124.56 126.82 123.75 126.75 471,100 +3.27(+2.65%)
Mar 25, 2021 122.04 123.68 120.52 123.48 718,435 +1.83(+1.50%)
Mar 24, 2021 120.43 123.31 119.85 121.65 1,272,819 +2.36(+1.98%)
Mar 23, 2021 119.38 121.07 119.02 119.29 612,269 -1.16(-0.96%)
Mar 22, 2021 119.38 120.94 118.23 120.45 719,428 +0.53(+0.44%)
Mar 19, 2021 121.74 121.74 119.72 119.92 1,024,800 -2.06(-1.69%)
Mar 18, 2021 121.90 123.42 121.53 121.98 678,358 -0.58(-0.47%)
Mar 17, 2021 121.19 123.56 121.03 122.56 1,109,503 +1.23(+1.01%)
Mar 16, 2021 118.90 122.74 118.52 121.33 859,835 +3.20(+2.71%)
Mar 15, 2021 116.52 118.16 116.42 118.13 1,375,148 +0.84(+0.72%)
Mar 12, 2021 116.29 117.30 115.60 117.29 437,600 +2.29(+1.99%)
Mar 11, 2021 116.33 116.56 114.67 115.00 527,700 -0.95(-0.82%)
Mar 10, 2021 115.13 116.47 113.93 115.95 636,727 +1.51(+1.32%)
Mar 09, 2021 116.27 117.14 114.19 114.44 721,886 -2.05(-1.76%)
Mar 08, 2021 114.29 119.53 113.49 116.49 1,233,879 +3.18(+2.81%)
Mar 05, 2021 111.62 113.87 110.68 113.31 1,082,700 +2.91(+2.64%)
Mar 04, 2021 111.57 111.62 107.75 110.40 1,101,019 -1.75(-1.56%)
Mar 03, 2021 112.14 113.57 111.47 112.15 894,787 -0.64(-0.57%)
Mar 02, 2021 112.39 114.05 111.00 112.79 763,408 +1.09(+0.98%)
Mar 01, 2021 109.75 113.05 108.00 111.70 928,202 +2.92(+2.68%)
Feb 26, 2021 107.60 109.54 106.92 108.78 1,288,600 +1.19(+1.11%)
Feb 25, 2021 108.86 109.99 107.06 107.59 574,282 -1.74(-1.59%)
Feb 24, 2021 108.62 110.80 108.01 109.33 569,788 +0.54(+0.50%)
Feb 23, 2021 109.02 109.62 106.85 108.79 496,219 -0.20(-0.18%)
Feb 22, 2021 108.42 109.26 106.52 108.99 620,498 -0.07(-0.06%)
Feb 19, 2021 108.36 109.32 107.57 109.06 914,000 +0.75(+0.69%)
Feb 18, 2021 108.87 110.20 108.07 108.31 713,685 -0.99(-0.91%)
Feb 17, 2021 108.89 110.25 108.25 109.30 838,700 -0.51(-0.46%)
Feb 16, 2021 116.94 117.77 109.58 109.81 1,336,286 -8.45(-7.15%)
Feb 12, 2021 118.44 120.61 117.36 118.26 668,700 -0.85(-0.71%)
Feb 11, 2021 118.13 119.49 117.79 119.11 522,251 +1.20(+1.02%)
Feb 10, 2021 117.68 118.57 115.96 117.91 448,148 +1.19(+1.02%)
Feb 09, 2021 116.56 117.33 116.03 116.72 447,470 -0.31(-0.26%)
Feb 08, 2021 114.86 117.19 113.72 117.03 682,168 +3.24(+2.85%)
Feb 05, 2021 112.35 114.47 112.35 113.79 1,395,700 +1.92(+1.72%)
Feb 04, 2021 111.56 113.30 111.01 111.87 428,349 +0.44(+0.39%)
Feb 03, 2021 110.47 111.88 110.01 111.43 425,381 +0.54(+0.49%)
Feb 02, 2021 110.78 112.12 109.86 110.89 648,433 +0.57(+0.52%)
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.