Allegion Plc (NY: ALLE )

122.72 -0.21 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 123.13 124.75 122.26 122.72 381,135 -0.21(-0.17%)
Jul 12, 2024 120.39 123.78 120.39 122.93 612,610 +3.10(+2.59%)
Jul 11, 2024 118.48 121.78 118.25 119.83 732,886 +2.83(+2.42%)
Jul 10, 2024 114.67 117.21 114.30 117.00 1,027,358 +2.33(+2.03%)
Jul 09, 2024 114.67 115.37 114.03 114.67 277,145 -0.37(-0.32%)
Jul 08, 2024 115.50 116.20 114.49 115.04 442,681 +0.09(+0.08%)
Jul 05, 2024 115.54 115.54 113.27 114.95 682,118 -0.74(-0.64%)
Jul 03, 2024 116.31 116.97 115.38 115.69 247,369 -0.42(-0.36%)
Jul 02, 2024 115.83 116.49 115.33 116.11 632,828 +0.37(+0.32%)
Jul 01, 2024 118.54 118.80 115.37 115.74 635,838 -2.41(-2.04%)
Jun 28, 2024 116.69 118.57 116.65 118.15 2,983,283 +1.83(+1.57%)
Jun 27, 2024 115.53 116.39 114.58 116.32 545,476 +1.67(+1.46%)
Jun 26, 2024 114.88 115.13 113.62 114.65 749,486 -1.48(-1.27%)
Jun 25, 2024 117.60 118.31 115.13 116.13 785,179 -2.26(-1.91%)
Jun 24, 2024 117.08 120.06 116.55 118.39 825,446 +2.16(+1.86%)
Jun 21, 2024 115.56 116.61 113.58 116.23 1,513,015 +0.48(+0.41%)
Jun 20, 2024 115.66 117.18 115.01 115.75 720,688 -0.86(-0.74%)
Jun 18, 2024 116.21 116.77 115.75 116.61 884,096 +0.38(+0.33%)
Jun 17, 2024 116.03 117.22 115.47 116.23 785,682 -0.13(-0.11%)
Jun 14, 2024 116.99 117.33 115.00 116.36 480,134 -2.32(-1.95%)
Jun 13, 2024 119.17 119.47 117.32 118.68 462,859 -0.83(-0.69%)
Jun 12, 2024 119.16 121.88 118.54 119.51 438,866 +2.67(+2.29%)
Jun 11, 2024 116.68 117.39 115.25 116.84 569,235 -0.18(-0.15%)
Jun 10, 2024 116.15 117.58 115.91 117.02 535,883 +0.56(+0.48%)
Jun 07, 2024 116.02 117.07 115.03 116.46 374,134 -0.59(-0.50%)
Jun 06, 2024 117.68 118.54 115.90 117.05 509,821 -0.74(-0.63%)
Jun 05, 2024 117.31 118.05 116.79 117.78 519,881 +0.62(+0.53%)
Jun 04, 2024 116.97 118.62 115.50 117.17 722,775 -2.85(-2.37%)
Jun 03, 2024 122.02 122.02 118.28 120.02 547,689 -1.31(-1.08%)
May 31, 2024 120.04 121.51 119.29 121.33 1,121,502 +1.36(+1.14%)
May 30, 2024 119.43 120.73 119.37 119.97 634,803 +1.06(+0.89%)
May 29, 2024 118.81 119.31 118.03 118.91 399,843 -1.03(-0.86%)
May 28, 2024 121.93 122.38 119.32 119.94 539,054 -2.17(-1.78%)
May 24, 2024 121.77 123.10 121.27 122.11 409,401 +1.04(+0.86%)
May 23, 2024 122.91 122.95 119.92 121.07 505,573 -1.50(-1.23%)
May 22, 2024 122.72 123.14 121.75 122.57 521,970 -0.48(-0.39%)
May 21, 2024 122.50 123.65 121.20 123.05 630,807 +0.31(+0.25%)
May 20, 2024 124.12 124.12 122.56 122.74 734,667 -1.19(-0.96%)
May 17, 2024 125.49 125.74 123.52 123.93 509,658 -0.96(-0.77%)
May 16, 2024 127.04 127.55 124.81 124.89 535,122 -2.54(-1.99%)
May 15, 2024 127.80 128.46 127.35 127.42 422,052 +0.60(+0.47%)
May 14, 2024 126.24 127.10 125.70 126.83 492,585 +1.62(+1.30%)
May 13, 2024 126.08 126.47 124.95 125.20 593,959 -0.28(-0.22%)
May 10, 2024 125.53 126.35 124.83 125.48 592,405 +0.32(+0.25%)
May 09, 2024 124.00 125.39 123.43 125.16 673,069 +1.53(+1.24%)
May 08, 2024 123.50 124.16 123.03 123.63 594,009 -0.24(-0.19%)
May 07, 2024 124.81 125.43 123.65 123.87 614,897 -0.51(-0.41%)
May 06, 2024 123.35 124.49 122.53 124.38 375,675 +1.99(+1.63%)
May 03, 2024 123.67 124.83 122.12 122.39 606,227 +0.62(+0.51%)
May 02, 2024 121.52 122.11 119.54 121.77 505,178 +1.20(+0.99%)
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.