Allegion Plc (NY: ALLE )

139.63 +0.58 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 71.96 72.46 71.17 71.97 4,285,314 +0.16(+0.22%)
May 30, 2017 72.63 72.63 71.62 71.81 934,523 -0.84(-1.16%)
May 26, 2017 72.64 72.93 72.41 72.65 716,602 -0.07(-0.10%)
May 25, 2017 72.57 72.94 72.35 72.73 705,237 +0.38(+0.52%)
May 24, 2017 72.31 72.53 71.99 72.35 767,037 +0.14(+0.19%)
May 23, 2017 72.76 72.96 72.09 72.21 900,077 -0.51(-0.70%)
May 22, 2017 72.49 73.21 72.49 72.73 872,738 +0.37(+0.51%)
May 19, 2017 71.24 72.72 70.90 72.36 1,163,900 +1.59(+2.25%)
May 18, 2017 70.32 71.17 69.80 70.77 717,217 +0.28(+0.40%)
May 17, 2017 71.83 71.24 70.35 70.48 1,103,130 -1.35(-1.87%)
May 16, 2017 71.02 72.03 71.01 71.83 1,353,606 +1.13(+1.61%)
May 15, 2017 70.20 71.00 70.20 70.70 636,329 +0.47(+0.66%)
May 12, 2017 70.62 70.76 70.15 70.23 454,319 -0.51(-0.72%)
May 11, 2017 69.97 70.76 69.51 70.74 983,321 +0.42(+0.60%)
May 10, 2017 70.26 70.42 69.42 70.32 669,968 -0.14(-0.19%)
May 09, 2017 70.58 70.66 70.25 70.46 478,758 +0.16(+0.23%)
May 08, 2017 70.73 71.00 69.93 70.29 626,474 -0.64(-0.90%)
May 05, 2017 70.99 71.34 70.48 70.93 884,463 +0.14(+0.19%)
May 04, 2017 71.02 71.32 70.46 70.80 1,004,802 +0.06(+0.09%)
May 03, 2017 70.70 71.04 70.18 70.73 905,522 -0.31(-0.44%)
May 02, 2017 71.37 71.60 70.75 71.04 763,285 -0.07(-0.10%)
May 01, 2017 72.03 72.03 71.04 71.12 782,810 -0.86(-1.20%)
Apr 28, 2017 73.28 73.53 71.77 71.98 1,474,750 -1.81(-2.46%)
Apr 27, 2017 75.05 75.05 73.04 73.79 1,750,632 +0.82(+1.13%)
Apr 26, 2017 72.17 73.19 71.49 72.97 1,662,952 +0.89(+1.23%)
Apr 25, 2017 71.99 72.39 71.68 72.08 437,368 +0.47(+0.65%)
Apr 24, 2017 72.19 72.48 71.15 71.61 777,697 +0.30(+0.42%)
Apr 21, 2017 71.11 71.59 71.02 71.31 820,298 +0.17(+0.24%)
Apr 20, 2017 70.59 71.44 70.37 71.13 455,861 +0.81(+1.16%)
Apr 19, 2017 69.82 70.79 69.82 70.32 727,948 +0.81(+1.17%)
Apr 18, 2017 69.54 69.69 69.20 69.51 457,109 -0.27(-0.38%)
Apr 17, 2017 68.90 69.77 68.82 69.77 452,695 +1.03(+1.49%)
Apr 13, 2017 68.77 69.15 68.49 68.75 1,011,858 -0.12(-0.17%)
Apr 12, 2017 68.89 69.06 68.10 68.86 900,680 -0.05(-0.07%)
Apr 11, 2017 68.39 68.97 68.17 68.91 831,839 +0.61(+0.90%)
Apr 10, 2017 68.32 68.84 68.21 68.30 492,741 -0.06(-0.09%)
Apr 07, 2017 68.29 68.77 68.26 68.36 420,038 -0.01(-0.01%)
Apr 06, 2017 68.11 68.92 67.83 68.37 607,870 +0.52(+0.77%)
Apr 05, 2017 68.64 69.05 67.68 67.85 1,384,804 -0.70(-1.03%)
Apr 04, 2017 69.14 69.33 68.49 68.55 560,762 -0.75(-1.08%)
Apr 03, 2017 69.45 70.02 68.93 69.30 715,400 +0.02(+0.03%)
Mar 31, 2017 69.29 69.83 69.08 69.29 647,132 -0.15(-0.21%)
Mar 30, 2017 68.94 69.49 68.88 69.43 492,716 +0.41(+0.60%)
Mar 29, 2017 68.54 69.02 68.38 69.02 430,890 +0.27(+0.39%)
Mar 28, 2017 68.32 69.02 68.32 68.75 297,043 +0.21(+0.31%)
Mar 27, 2017 67.78 68.90 67.73 68.54 760,774 -0.15(-0.21%)
Mar 24, 2017 68.65 69.22 68.32 68.69 461,839 +0.17(+0.25%)
Mar 23, 2017 68.35 68.97 68.00 68.52 448,696 +0.08(+0.12%)
Mar 22, 2017 67.99 68.52 67.78 68.43 516,668 +0.46(+0.67%)
Mar 21, 2017 69.12 69.25 67.90 67.98 775,049 -0.88(-1.28%)
Mar 20, 2017 69.08 69.27 68.65 68.86 579,526 -0.23(-0.33%)
Mar 17, 2017 68.69 69.21 68.48 69.08 906,243 +0.30(+0.44%)
Mar 16, 2017 68.63 69.00 68.38 68.78 501,820 +0.21(+0.31%)
Mar 15, 2017 68.32 68.91 67.71 68.57 569,416 +0.50(+0.74%)
Mar 14, 2017 67.98 68.44 67.73 68.07 553,519 -0.36(-0.52%)
Mar 13, 2017 67.84 68.49 67.52 68.43 730,227 +0.41(+0.61%)
Mar 10, 2017 67.51 68.11 67.47 68.01 758,357 +0.92(+1.37%)
Mar 09, 2017 67.09 67.56 66.78 67.09 740,494 +0.32(+0.48%)
Mar 08, 2017 66.71 67.11 66.17 66.77 1,175,842 +0.23(+0.34%)
Mar 07, 2017 66.88 67.04 66.32 66.54 739,241 -0.32(-0.48%)
Mar 06, 2017 66.67 67.24 66.49 66.86 1,211,946 -0.56(-0.83%)
Mar 03, 2017 67.63 67.92 66.99 67.42 1,053,320 -0.13(-0.19%)
Mar 02, 2017 67.45 67.85 66.85 67.55 610,048 +0.25(+0.37%)
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.