Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allegion Plc (NY: ALLE )

141.41 +1.02 (+0.73%)
Official Closing Price Updated: 7:00 PM EST, Nov 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2024 141.25 141.84 139.78 141.41 861,652 +1.02(+0.73%)
Nov 26, 2024 141.75 142.48 139.50 140.39 916,438 -2.28(-1.60%)
Nov 25, 2024 142.30 143.94 142.00 142.67 1,658,838 +1.29(+0.91%)
Nov 22, 2024 142.29 142.67 140.97 141.38 639,113 -0.03(-0.02%)
Nov 21, 2024 139.80 141.78 139.16 141.41 783,934 +1.98(+1.42%)
Nov 20, 2024 138.20 139.48 137.13 139.43 638,921 +1.31(+0.95%)
Nov 19, 2024 137.75 138.82 136.84 138.12 522,436 -0.52(-0.38%)
Nov 18, 2024 139.24 139.66 138.34 138.64 619,739 -1.12(-0.80%)
Nov 15, 2024 140.43 141.32 139.24 139.76 921,595 -1.56(-1.10%)
Nov 14, 2024 141.36 142.40 140.87 141.32 790,858 +0.49(+0.35%)
Nov 13, 2024 142.74 144.31 140.47 140.83 777,674 -1.04(-0.73%)
Nov 12, 2024 143.01 143.84 141.77 141.87 855,588 -1.56(-1.09%)
Nov 11, 2024 145.21 145.94 143.10 143.43 574,882 -0.35(-0.24%)
Nov 08, 2024 143.27 145.17 142.31 143.78 650,945 +1.07(+0.75%)
Nov 07, 2024 141.19 142.78 140.66 142.71 834,433 +1.78(+1.26%)
Nov 06, 2024 142.07 142.78 137.12 140.93 1,587,826 +0.03(+0.02%)
Nov 05, 2024 139.10 140.90 138.72 140.90 645,839 +1.40(+1.00%)
Nov 04, 2024 139.49 140.95 138.74 139.50 597,771 -0.33(-0.24%)
Nov 01, 2024 140.39 141.47 138.73 139.83 646,948 +0.20(+0.14%)
Oct 31, 2024 138.72 140.25 138.53 139.63 1,206,843 +0.58(+0.42%)
Oct 30, 2024 139.35 140.61 138.36 139.05 1,089,558 -0.73(-0.52%)
Oct 29, 2024 140.56 140.70 138.81 139.78 1,278,619 -2.55(-1.79%)
Oct 28, 2024 143.13 144.29 142.17 142.33 1,372,716 -0.27(-0.19%)
Oct 25, 2024 145.95 146.12 142.60 142.60 1,155,969 -2.67(-1.84%)
Oct 24, 2024 142.34 146.40 141.89 145.27 1,861,188 -5.59(-3.71%)
Oct 23, 2024 149.92 152.62 149.92 150.86 987,428 +0.26(+0.17%)
Oct 22, 2024 151.00 151.66 150.02 150.60 1,051,205 -1.41(-0.93%)
Oct 21, 2024 153.37 154.09 151.47 152.01 722,262 -1.35(-0.88%)
Oct 18, 2024 155.44 156.10 152.92 153.36 820,380 +0.88(+0.58%)
Oct 17, 2024 150.93 152.94 150.23 152.48 780,624 +1.55(+1.03%)
Oct 16, 2024 149.85 151.98 149.60 150.93 551,844 +1.40(+0.94%)
Oct 15, 2024 149.80 151.24 148.35 149.53 1,149,355 +0.07(+0.05%)
Oct 14, 2024 147.13 149.66 146.09 149.46 688,416 +2.16(+1.47%)
Oct 11, 2024 144.63 147.40 144.63 147.30 768,057 +2.66(+1.84%)
Oct 10, 2024 144.83 145.26 143.66 144.64 763,049 -1.93(-1.32%)
Oct 09, 2024 145.80 147.14 144.54 146.57 899,996 +1.21(+0.83%)
Oct 08, 2024 146.58 147.12 144.81 145.36 1,168,296 -0.65(-0.45%)
Oct 07, 2024 144.59 146.36 144.19 146.01 487,960 +0.40(+0.27%)
Oct 04, 2024 146.64 146.71 144.23 145.61 691,526 -0.28(-0.19%)
Oct 03, 2024 145.38 146.00 143.90 145.89 657,250 +0.05(+0.03%)
Oct 02, 2024 144.35 146.14 143.01 145.84 794,482 +0.87(+0.60%)
Oct 01, 2024 145.83 146.76 144.77 144.97 912,308 -0.77(-0.53%)
Sep 30, 2024 143.45 146.16 143.00 145.74 813,557 +1.97(+1.37%)
Sep 27, 2024 144.98 146.46 143.46 143.77 589,484 +0.07(+0.05%)
Sep 26, 2024 144.56 145.05 143.14 143.70 776,577 +0.31(+0.22%)
Sep 25, 2024 144.13 144.83 142.94 143.39 500,390 -0.45(-0.31%)
Sep 24, 2024 142.78 144.02 142.71 143.84 442,658 +1.19(+0.83%)
Sep 23, 2024 141.25 142.88 141.25 142.65 817,487 +2.25(+1.60%)
Sep 20, 2024 142.74 142.78 140.03 140.40 1,847,665 -2.87(-2.00%)
Sep 19, 2024 145.89 145.89 142.57 143.27 870,728 +0.33(+0.23%)
Sep 18, 2024 143.37 145.92 141.78 142.94 486,981 +0.05(+0.03%)
Sep 17, 2024 142.90 144.01 142.01 142.89 419,675 +0.65(+0.46%)
Sep 16, 2024 141.31 142.66 139.93 142.24 468,959 +1.54(+1.10%)
Sep 13, 2024 139.32 141.47 138.84 140.70 522,477 +2.04(+1.47%)
Sep 12, 2024 136.28 138.78 135.69 138.66 561,470 +2.02(+1.48%)
Sep 11, 2024 135.34 136.68 133.03 136.63 697,927 +0.93(+0.68%)
Sep 10, 2024 135.06 135.75 133.93 135.71 693,883 +1.59(+1.19%)
Sep 09, 2024 134.86 135.54 133.52 134.11 693,272 +0.06(+0.04%)
Sep 06, 2024 135.79 136.97 133.53 134.05 480,232 -1.19(-0.88%)
Sep 05, 2024 137.04 137.04 133.88 135.24 462,504 -1.65(-1.21%)
Sep 04, 2024 136.64 137.39 136.28 136.89 605,426 +0.35(+0.25%)
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.