Allegion Plc (NY: ALLE )

121.21 USD +0.70 (+0.58%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 119.78 121.26 117.68 121.21 765,107 +0.70(+0.58%)
Jan 27, 2022 121.70 123.36 119.34 120.51 700,290 +0.12(+0.10%)
Jan 26, 2022 121.49 124.28 119.67 120.39 955,664 -0.29(-0.24%)
Jan 25, 2022 121.19 121.58 118.75 120.68 688,162 -2.87(-2.32%)
Jan 24, 2022 119.23 124.04 118.30 123.55 1,124,084 +2.27(+1.87%)
Jan 21, 2022 120.90 122.62 119.65 121.28 629,480 +0.53(+0.44%)
Jan 20, 2022 123.26 124.66 120.58 120.75 591,899 -2.18(-1.77%)
Jan 19, 2022 124.35 125.21 122.74 122.93 577,658 -0.96(-0.77%)
Jan 18, 2022 123.25 124.52 122.12 123.89 635,455 -0.57(-0.46%)
Jan 14, 2022 124.46 0 -1.66(-1.32%)
Jan 13, 2022 128.13 129.93 125.86 126.12 449,810 -1.46(-1.14%)
Jan 12, 2022 128.41 129.37 127.12 127.58 531,024 -0.03(-0.02%)
Jan 11, 2022 125.62 127.81 124.26 127.61 548,500 +2.52(+2.01%)
Jan 10, 2022 125.58 126.04 122.32 125.09 898,132 -1.54(-1.22%)
Jan 07, 2022 127.73 128.81 126.42 126.63 838,211 -1.44(-1.12%)
Jan 06, 2022 129.34 129.73 127.84 128.07 476,756 -1.24(-0.96%)
Jan 05, 2022 132.74 133.52 129.22 129.31 624,611 -3.09(-2.33%)
Jan 04, 2022 130.36 132.84 130.31 132.40 457,023 +3.04(+2.35%)
Jan 03, 2022 132.18 132.30 127.78 129.36 608,864 -3.08(-2.33%)
Dec 31, 2021 131.03 133.04 131.03 132.44 280,374 +0.88(+0.67%)
Dec 30, 2021 132.90 133.05 131.37 131.56 360,149 -0.81(-0.61%)
Dec 29, 2021 131.04 132.58 131.04 132.37 319,740 +1.31(+1.00%)
Dec 28, 2021 129.45 131.25 129.45 131.06 284,253 +1.48(+1.14%)
Dec 27, 2021 127.98 129.64 127.29 129.58 532,553 +2.30(+1.81%)
Dec 23, 2021 126.63 127.98 126.63 127.28 364,071 +1.03(+0.82%)
Dec 22, 2021 126.24 127.48 125.99 126.25 327,180 -0.11(-0.09%)
Dec 21, 2021 125.38 126.89 124.82 126.36 428,946 +2.11(+1.70%)
Dec 20, 2021 126.07 126.51 122.99 124.25 568,851 -3.64(-2.85%)
Dec 17, 2021 132.03 132.03 127.71 127.89 1,063,129 -3.73(-2.83%)
Dec 16, 2021 131.14 132.38 130.25 131.62 597,344 +1.26(+0.97%)
Dec 15, 2021 129.87 130.52 128.04 130.36 665,800 +0.73(+0.56%)
Dec 14, 2021 129.81 131.31 128.75 129.63 440,323 -0.83(-0.64%)
Dec 13, 2021 131.40 131.40 129.52 130.46 411,680 -0.60(-0.46%)
Dec 10, 2021 131.28 132.11 130.10 131.06 392,798 +0.17(+0.13%)
Dec 09, 2021 132.04 132.42 130.86 130.89 396,962 -1.59(-1.20%)
Dec 08, 2021 127.54 132.62 127.54 132.48 765,848 +0.74(+0.56%)
Dec 07, 2021 132.31 133.74 130.92 131.74 528,171 +0.14(+0.11%)
Dec 06, 2021 130.64 133.13 129.13 131.60 854,764 +2.38(+1.84%)
Dec 03, 2021 128.98 129.98 127.60 129.22 699,450 +0.79(+0.62%)
Dec 02, 2021 123.52 128.75 123.52 128.43 900,423 +5.64(+4.59%)
Dec 01, 2021 125.50 128.43 122.77 122.79 756,386 -0.85(-0.69%)
Nov 30, 2021 127.73 127.73 123.23 123.64 1,415,272 -5.04(-3.92%)
Nov 29, 2021 131.17 131.82 128.62 128.68 550,336 -0.69(-0.53%)
Nov 26, 2021 129.86 131.61 128.18 129.37 351,485 -2.65(-2.01%)
Nov 24, 2021 131.26 132.72 130.31 132.02 311,723 -0.02(-0.02%)
Nov 23, 2021 132.24 132.93 130.54 132.04 473,481 -0.54(-0.41%)
Nov 22, 2021 133.99 134.34 132.50 132.58 393,431 -1.22(-0.91%)
Nov 19, 2021 135.21 136.66 133.74 133.80 466,445 -1.13(-0.84%)
Nov 18, 2021 136.95 135.24 134.54 134.93 438,397 -1.54(-1.13%)
Nov 17, 2021 135.26 136.75 134.67 136.47 510,620 +0.81(+0.60%)
Nov 16, 2021 133.87 136.55 133.79 135.66 433,474 +1.62(+1.21%)
Nov 15, 2021 135.58 135.68 133.62 134.04 387,993 -1.14(-0.84%)
Nov 12, 2021 133.25 135.71 133.03 135.18 544,540 +2.77(+2.09%)
Nov 11, 2021 132.63 133.50 131.65 132.41 336,186 -0.22(-0.17%)
Nov 10, 2021 132.19 132.63 483,098 -0.34(-0.26%)
Nov 09, 2021 131.61 133.17 131.13 132.97 414,192 +0.95(+0.72%)
Nov 08, 2021 132.43 133.47 131.19 132.02 892,507 +0.61(+0.46%)
Nov 05, 2021 131.97 132.66 131.04 131.41 519,140 +0.33(+0.25%)
Nov 04, 2021 130.32 131.96 130.32 131.08 455,766 +1.69(+1.31%)
Nov 03, 2021 130.51 132.34 128.98 129.39 1,190,839 -1.81(-1.38%)
Nov 02, 2021 130.36 131.82 130.14 131.20 732,490 +1.33(+1.02%)
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.