Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 9 hrs 9 mins

S&P Futures
4,092.50
+12.50(+0.31%)
Dow Futures
33,106.00
+62.00(+0.19%)
Nasdaq Futures
13,131.00
+49.00(+0.37%)
Russell 2000 Futures
1,785.20
+5.10(+0.29%)
Crude Oil
74.35
-0.02(-0.03%)
Gold
1,999.40
+1.70(+0.09%)

Advertisement

Allegion plc (ALLE)

NYSE - NYSE Delayed Price. Currency in USD

Visitors trend2W10W9M

105.04

-0.36

(-0.34%)

At close: 04:03PM EDT

102.04

-3.00

(-2.86%)

After hours:

05:42PM EDT

Advertisement

Time Period:

Mar 31, 2022 - Mar 31, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 31, 2023	-	-	-	-	-	-
Mar 30, 2023	106.28	106.28	104.73	105.04	105.04	460,000
Mar 29, 2023	105.40	105.61	104.37	105.40	105.40	625,500
Mar 28, 2023	102.75	104.47	102.39	104.22	104.22	987,900
Mar 27, 2023	101.98	102.59	101.04	102.40	102.40	851,100
Mar 24, 2023	101.23	101.57	99.57	100.60	100.60	877,500
Mar 23, 2023	104.06	105.34	101.24	102.27	102.27	957,300
Mar 22, 2023	106.59	106.92	103.65	103.86	103.86	730,300
Mar 21, 2023	107.33	107.52	105.99	106.92	106.92	873,100
Mar 20, 2023	104.00	106.07	103.62	105.81	105.81	938,600
Mar 17, 2023	106.00	106.06	103.11	103.32	103.32	1,994,100
Mar 16, 2023	103.20	106.41	102.08	106.18	106.18	1,128,300
Mar 15, 2023	105.37	105.51	101.92	103.84	103.84	1,065,900
Mar 14, 2023	107.49	108.83	106.16	107.62	107.62	938,200
Mar 13, 2023	106.23	107.50	105.17	105.98	105.98	874,000
Mar 10, 2023	111.65	111.65	107.21	107.49	107.49	883,100
Mar 09, 2023	114.73	115.38	111.22	111.50	111.50	898,700
Mar 08, 2023	113.69	114.62	112.77	114.35	114.35	650,600
Mar 07, 2023	114.60	115.11	113.08	113.38	113.38	675,000
Mar 06, 2023	114.83	115.78	114.28	114.43	114.43	691,400
Mar 03, 2023	113.24	114.87	112.25	114.76	114.76	659,100
Mar 02, 2023	111.69	112.63	111.40	112.51	112.51	924,700
Mar 01, 2023	112.10	113.00	111.81	112.41	112.41	841,600
Feb 28, 2023	112.85	113.44	112.20	112.71	112.71	1,292,800
Feb 27, 2023	114.15	114.85	112.03	113.00	113.00	1,025,300
Feb 24, 2023	112.25	113.81	111.37	113.01	113.01	1,048,900
Feb 23, 2023	114.96	116.03	112.30	113.78	113.78	1,453,400
Feb 22, 2023	118.08	118.08	112.06	113.14	113.14	1,645,000
Feb 21, 2023	117.36	118.05	113.61	115.01	115.01	1,217,800
Feb 17, 2023	118.49	118.89	116.46	118.60	118.60	839,000
Feb 16, 2023	119.24	120.07	118.18	118.75	118.75	656,600
Feb 15, 2023	118.84	121.78	118.56	121.58	121.58	437,300
Feb 14, 2023	119.03	120.42	118.25	119.86	119.86	375,000
Feb 13, 2023	118.50	120.14	118.03	119.92	119.92	671,900
Feb 10, 2023	118.61	119.41	117.73	118.08	118.08	462,800
Feb 09, 2023	121.28	121.38	118.12	118.58	118.58	687,500
Feb 08, 2023	119.64	121.17	119.27	120.15	120.15	470,000
Feb 07, 2023	119.71	120.64	117.17	120.26	120.26	507,200
Feb 06, 2023	121.97	123.20	120.68	120.87	120.87	475,900
Feb 03, 2023	120.41	123.31	120.34	122.93	122.93	673,500
Feb 02, 2023	121.23	123.46	120.46	121.74	121.74	988,300
Feb 01, 2023	116.53	120.63	115.80	120.05	120.05	634,800
Jan 31, 2023	115.11	117.58	114.14	117.55	117.55	691,200
Jan 30, 2023	113.37	115.27	113.09	114.45	114.45	554,400
Jan 27, 2023	112.72	114.86	112.72	114.28	114.28	531,700
Jan 26, 2023	114.00	114.84	112.96	113.25	113.25	396,600
Jan 25, 2023	112.11	113.44	111.89	113.35	113.35	296,100
Jan 24, 2023	111.63	113.74	110.82	113.39	113.39	382,800
Jan 23, 2023	111.73	112.72	111.17	112.09	112.09	482,200
Jan 20, 2023	108.73	111.49	108.60	111.30	111.30	674,300
Jan 19, 2023	110.39	110.39	108.07	108.26	108.26	573,800
Jan 18, 2023	113.13	114.05	110.51	110.96	110.96	760,000
Jan 17, 2023	113.84	114.04	112.46	112.79	112.79	485,600
Jan 13, 2023	112.96	114.37	111.66	113.76	113.76	559,300
Jan 12, 2023	114.33	114.33	112.86	113.51	113.51	488,100
Jan 11, 2023	112.64	114.41	112.21	114.11	114.11	556,000
Jan 10, 2023	111.50	112.54	111.20	112.04	112.04	557,900
Jan 09, 2023	112.38	113.94	111.01	112.27	112.27	632,700
Jan 06, 2023	108.96	112.29	108.68	111.42	111.42	528,300
Jan 05, 2023	108.77	109.49	106.81	107.75	107.75	712,400
Jan 04, 2023	108.87	109.29	107.41	109.24	109.24	532,000
Jan 03, 2023	107.75	108.58	106.53	107.70	107.70	656,400
Dec 30, 2022	105.69	106.01	104.49	105.26	105.26	292,300
Dec 29, 2022	105.09	106.83	104.42	106.74	106.74	302,700
Dec 28, 2022	106.35	106.80	104.13	104.32	104.32	269,200
Dec 27, 2022	104.93	106.09	104.24	105.98	105.98	443,000
Dec 23, 2022	104.89	105.58	104.28	105.03	105.03	390,500
Dec 22, 2022	105.16	105.36	103.30	105.18	105.18	426,100
Dec 21, 2022	105.26	106.87	104.92	106.75	106.75	504,800
Dec 20, 2022	104.14	105.63	103.97	104.48	104.48	530,000
Dec 19, 2022	103.33	106.34	103.33	104.57	104.57	835,400
Dec 16, 2022	104.50	105.40	103.18	103.86	103.86	1,163,600
Dec 15, 2022	107.64	107.89	105.27	105.71	105.71	760,100
Dec 14, 2022	112.08	112.25	109.00	109.77	109.77	690,600
Dec 13, 2022	114.74	114.80	111.28	111.83	111.83	559,900
Dec 12, 2022	109.08	110.81	108.20	110.25	110.25	692,100
Dec 09, 2022	110.19	111.47	109.05	109.13	109.13	383,700
Dec 08, 2022	110.00	112.31	109.77	110.86	110.86	463,100
Dec 07, 2022	109.24	109.83	108.06	109.15	109.15	575,800
Dec 06, 2022	111.38	111.38	107.49	109.17	109.17	423,400
Dec 05, 2022	112.27	112.49	109.70	111.02	111.02	752,400
Dec 02, 2022	112.63	115.02	112.44	114.52	114.52	286,300
Dec 01, 2022	115.12	116.18	114.00	114.06	114.06	521,200
Nov 30, 2022	110.35	113.67	108.76	113.65	113.65	896,700
Nov 29, 2022	111.82	112.86	110.74	110.77	110.77	349,500
Nov 28, 2022	113.41	113.81	111.61	112.25	112.25	502,500
Nov 25, 2022	113.42	114.37	112.58	114.32	114.32	192,400
Nov 23, 2022	114.29	114.98	113.56	113.99	113.99	300,100
Nov 22, 2022	113.29	114.36	112.90	113.94	113.94	440,800
Nov 21, 2022	112.68	113.44	112.01	112.66	112.66	550,800
Nov 18, 2022	112.41	113.12	111.18	112.96	112.96	681,600
Nov 17, 2022	109.42	110.79	107.72	110.77	110.77	591,900
Nov 16, 2022	112.39	112.82	110.17	111.05	111.05	467,400
Nov 15, 2022	112.83	113.76	111.54	112.64	112.64	506,700
Nov 14, 2022	112.87	113.98	110.79	110.95	110.95	567,600
Nov 11, 2022	114.32	116.98	113.17	113.57	113.57	993,700
Nov 10, 2022	108.79	114.23	107.79	113.98	113.98	1,323,100
Nov 09, 2022	105.92	106.72	103.98	104.37	104.37	530,100
Nov 08, 2022	107.55	109.24	105.73	106.78	106.78	610,100
Nov 07, 2022	103.50	107.35	102.76	107.07	107.07	775,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,092.50+12.50(+0.31%)

Dow Futures33,106.00+62.00(+0.19%)

Nasdaq Futures13,131.00+49.00(+0.37%)

Russell 2000 Futures1,785.20+5.10(+0.29%)

Crude Oil74.35-0.02(-0.03%)

Gold1,999.40+1.70(+0.09%)

Allegion plc (ALLE)

S&P Futures
4,092.50
+12.50(+0.31%)

Dow Futures
33,106.00
+62.00(+0.19%)

Nasdaq Futures
13,131.00
+49.00(+0.37%)

Russell 2000 Futures
1,785.20
+5.10(+0.29%)

Crude Oil
74.35
-0.02(-0.03%)

Gold
1,999.40
+1.70(+0.09%)