Skip to main content

Allegion Plc (NY: ALLE )

116.36 -2.32 (-1.95%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 69.23 69.77 69.02 69.23 647,624 -0.15(-0.21%)
Mar 30, 2017 68.89 69.43 68.83 69.38 493,090 +0.41(+0.60%)
Mar 29, 2017 68.49 68.97 68.33 68.97 431,218 +0.27(+0.39%)
Mar 28, 2017 68.27 68.97 68.27 68.70 297,269 +0.21(+0.31%)
Mar 27, 2017 67.73 68.85 67.68 68.49 761,351 -0.15(-0.21%)
Mar 24, 2017 68.60 69.17 68.27 68.64 462,190 +0.17(+0.25%)
Mar 23, 2017 68.30 68.92 67.94 68.46 449,037 +0.08(+0.12%)
Mar 22, 2017 67.93 68.46 67.72 68.38 517,060 +0.46(+0.67%)
Mar 21, 2017 69.07 69.20 67.85 67.93 775,638 -0.88(-1.28%)
Mar 20, 2017 69.03 69.21 68.60 68.80 579,966 -0.23(-0.33%)
Mar 17, 2017 68.64 69.16 68.43 69.03 906,931 +0.30(+0.44%)
Mar 16, 2017 68.57 68.95 68.32 68.73 502,201 +0.21(+0.31%)
Mar 15, 2017 68.26 68.86 67.66 68.52 569,849 +0.50(+0.74%)
Mar 14, 2017 67.93 68.39 67.68 68.02 553,940 -0.36(-0.52%)
Mar 13, 2017 67.79 68.44 67.47 68.37 730,782 +0.41(+0.61%)
Mar 10, 2017 67.46 68.06 67.41 67.96 758,933 +0.92(+1.37%)
Mar 09, 2017 67.04 67.51 66.73 67.04 741,056 +0.32(+0.48%)
Mar 08, 2017 66.66 67.06 66.12 66.72 1,176,735 +0.23(+0.34%)
Mar 07, 2017 66.83 66.99 66.27 66.49 739,802 -0.32(-0.48%)
Mar 06, 2017 66.62 67.19 66.44 66.81 1,212,866 -0.56(-0.83%)
Mar 03, 2017 67.58 67.87 66.94 67.37 1,054,120 -0.13(-0.19%)
Mar 02, 2017 67.40 67.80 66.80 67.50 610,511 +0.25(+0.37%)
Mar 01, 2017 67.23 67.79 66.87 67.25 622,533 +1.00(+1.52%)
Feb 28, 2017 67.31 67.47 66.21 66.25 842,830 -0.92(-1.37%)
Feb 27, 2017 67.45 67.72 67.10 67.17 622,611 -0.32(-0.47%)
Feb 24, 2017 67.12 67.51 66.87 67.49 553,573 +0.00(+0.00%)
Feb 23, 2017 67.93 67.99 67.14 67.49 593,563 -0.10(-0.15%)
Feb 22, 2017 67.82 68.45 67.45 67.59 692,220 -0.41(-0.60%)
Feb 21, 2017 66.80 68.14 66.78 68.00 1,227,710 +1.13(+1.69%)
Feb 17, 2017 66.87 66.87 66.87 0 +0.31(+0.47%)
Feb 16, 2017 65.62 66.72 65.62 66.56 1,169,456 +1.00(+1.53%)
Feb 15, 2017 64.65 65.70 64.65 65.55 1,247,199 +0.68(+1.06%)
Feb 14, 2017 65.11 65.29 64.66 64.87 762,110 -0.34(-0.52%)
Feb 13, 2017 65.89 66.15 64.97 65.21 615,942 -0.43(-0.65%)
Feb 10, 2017 65.53 66.04 65.25 65.63 1,204,620 +0.17(+0.26%)
Feb 09, 2017 61.77 65.71 61.16 65.46 2,725,301 +3.77(+6.11%)
Feb 08, 2017 61.16 61.87 60.89 61.69 1,011,074 +0.53(+0.87%)
Feb 07, 2017 61.37 61.83 60.97 61.16 956,605 -0.29(-0.48%)
Feb 06, 2017 61.25 61.45 60.73 61.45 686,635 +0.01(+0.01%)
Feb 03, 2017 60.80 61.50 60.41 61.45 1,041,479 +1.56(+2.61%)
Feb 02, 2017 59.86 60.00 59.37 59.89 1,087,126 -0.29(-0.49%)
Feb 01, 2017 60.18 61.24 59.66 60.18 750,986 +0.25(+0.41%)
Jan 31, 2017 59.94 59.99 59.08 59.93 651,284 -0.16(-0.26%)
Jan 30, 2017 60.25 60.29 59.16 60.09 777,217 -0.62(-1.02%)
Jan 27, 2017 60.38 60.79 60.20 60.71 493,865 +0.52(+0.86%)
Jan 26, 2017 60.78 61.10 59.91 60.19 885,946 -0.59(-0.98%)
Jan 25, 2017 61.14 62.55 60.29 60.78 916,048 +0.16(+0.27%)
Jan 24, 2017 59.60 61.03 59.60 60.62 832,381 +1.23(+2.07%)
Jan 23, 2017 59.16 60.03 59.09 59.38 909,273 -0.08(-0.14%)
Jan 20, 2017 60.72 60.72 58.97 59.47 1,110,012 -1.30(-2.13%)
Jan 19, 2017 60.82 61.44 60.64 60.76 788,999 +0.09(+0.15%)
Jan 18, 2017 60.18 60.82 60.06 60.67 659,115 +0.56(+0.93%)
Jan 17, 2017 59.44 60.32 59.26 60.11 716,325 +0.34(+0.56%)
Jan 13, 2017 59.78 59.78 59.78 0 -0.57(-0.94%)
Jan 12, 2017 59.62 60.42 59.44 60.34 808,352 +0.38(+0.64%)
Jan 11, 2017 59.10 59.99 58.76 59.96 978,691 +1.10(+1.86%)
Jan 10, 2017 59.42 59.57 58.23 58.86 1,979,066 -0.84(-1.41%)
Jan 09, 2017 59.90 60.13 59.50 59.70 932,071 -0.43(-0.71%)
Jan 06, 2017 60.59 60.83 60.05 60.13 1,357,274 -0.36(-0.60%)
Jan 05, 2017 59.85 60.56 59.62 60.50 886,324 +0.33(+0.55%)
Jan 04, 2017 59.03 60.43 59.03 60.17 1,051,449 +1.12(+1.90%)
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.