NYSE - Delayed Quote USD

Allegion plc (ALLE)

125.21 +0.37 (+0.30%)
At close: 4:00 PM EDT
125.21 0.00 (0.00%)
After hours: 4:43 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 125.04 126.05 124.61 125.21 125.21 305,785
Apr 18, 2024 126.00 126.83 124.61 124.84 124.84 421,300
Apr 17, 2024 127.61 127.65 125.60 125.78 125.78 576,900
Apr 16, 2024 126.34 127.07 125.04 126.38 126.38 520,000
Apr 15, 2024 128.85 129.33 125.81 126.94 126.94 471,000
Apr 12, 2024 128.60 129.91 126.77 127.42 127.42 600,000
Apr 11, 2024 129.15 129.83 128.01 129.75 129.75 471,500
Apr 10, 2024 131.03 131.75 129.04 129.13 129.13 547,500
Apr 9, 2024 133.43 134.34 131.46 133.88 133.88 336,700
Apr 8, 2024 133.05 133.51 132.51 132.86 132.86 471,400
Apr 5, 2024 131.51 132.77 130.45 132.31 132.31 351,900
Apr 4, 2024 132.37 133.92 130.47 131.02 131.02 372,800
Apr 3, 2024 131.34 132.66 131.14 131.48 131.48 482,500
Apr 2, 2024 132.17 132.17 130.10 131.58 131.58 423,200
Apr 1, 2024 134.41 134.41 132.18 132.32 132.32 300,300
Mar 28, 2024 134.83 135.05 133.84 134.71 134.71 341,200
Mar 27, 2024 134.15 135.00 133.46 134.24 134.24 511,900
Mar 26, 2024 133.19 133.94 133.06 133.34 133.34 431,300
Mar 25, 2024 133.75 134.25 132.53 132.91 132.91 355,400
Mar 22, 2024 135.47 135.47 133.73 134.12 134.12 352,600
Mar 21, 2024 135.82 136.07 134.79 135.29 135.29 670,400
Mar 20, 2024 133.24 135.35 132.69 135.28 135.28 610,400
Mar 19, 2024 131.30 133.29 131.30 133.01 133.01 540,900
Mar 18, 2024 131.45 131.88 130.51 131.34 131.34 505,400
Mar 15, 2024 129.00 131.60 129.00 130.39 130.39 1,538,700
Mar 14, 2024 0.48 Dividend
Mar 14, 2024 132.39 132.69 128.66 130.06 130.06 920,400
Mar 13, 2024 133.03 134.40 132.29 132.76 132.28 959,200
Mar 12, 2024 131.29 133.60 130.37 133.08 132.60 806,400
Mar 11, 2024 130.48 131.39 129.35 131.04 130.57 720,500
Mar 8, 2024 132.52 134.50 130.65 130.85 130.38 803,000
Mar 7, 2024 129.36 131.95 129.04 131.90 131.42 1,376,200
Mar 6, 2024 128.28 129.38 127.17 128.41 127.95 588,800
Mar 5, 2024 128.22 129.43 126.57 127.53 127.07 764,800
Mar 4, 2024 126.43 129.89 125.78 128.79 128.32 1,176,300
Mar 1, 2024 127.55 128.00 126.48 126.80 126.34 1,435,600
Feb 29, 2024 128.60 129.60 127.79 127.87 127.41 1,731,600
Feb 28, 2024 128.88 129.82 127.96 128.16 127.70 819,900
Feb 27, 2024 131.70 131.70 128.69 129.29 128.82 950,000
Feb 26, 2024 128.77 129.62 128.22 128.49 128.03 877,500
Feb 23, 2024 127.75 129.86 127.51 129.09 128.62 931,600
Feb 22, 2024 132.47 133.32 127.27 129.66 129.19 1,321,600
Feb 21, 2024 131.60 132.53 128.75 131.11 130.64 1,072,700
Feb 20, 2024 128.19 136.91 128.05 132.06 131.58 1,527,700
Feb 16, 2024 132.58 134.89 131.95 132.42 131.94 1,002,800
Feb 15, 2024 132.03 133.66 131.40 133.31 132.83 680,700
Feb 14, 2024 131.07 131.31 129.04 131.18 130.71 694,500
Feb 13, 2024 129.00 130.67 128.22 129.59 129.12 840,700
Feb 12, 2024 131.67 133.93 131.59 133.57 133.09 766,100
Feb 9, 2024 130.19 132.95 130.19 131.91 131.43 780,400
Feb 8, 2024 128.76 130.59 127.83 130.52 130.05 755,700
Feb 7, 2024 126.93 127.59 126.07 126.94 126.48 548,700
Feb 6, 2024 125.05 126.45 125.05 126.03 125.57 338,800
Feb 5, 2024 126.20 126.75 123.89 125.76 125.31 598,100
Feb 2, 2024 126.30 128.42 125.08 127.63 127.17 585,000
Feb 1, 2024 124.95 127.27 124.01 127.23 126.77 774,300
Jan 31, 2024 125.76 126.40 123.71 123.89 123.44 619,400
Jan 30, 2024 126.02 127.33 125.63 126.19 125.73 479,700
Jan 29, 2024 124.66 126.89 124.10 126.86 126.40 638,200
Jan 26, 2024 125.72 126.25 124.72 124.87 124.42 510,900
Jan 25, 2024 124.79 125.81 123.57 125.76 125.31 577,400
Jan 24, 2024 125.43 125.43 122.50 122.93 122.49 487,400
Jan 23, 2024 125.47 126.14 122.75 124.33 123.88 521,400
Jan 22, 2024 123.16 125.41 122.99 125.39 124.94 795,000
Jan 19, 2024 121.26 122.51 120.17 122.19 121.75 673,700
Jan 18, 2024 119.26 121.26 119.26 121.17 120.73 599,700
Jan 17, 2024 118.52 119.63 117.94 118.72 118.29 922,200
Jan 16, 2024 118.82 119.45 117.17 119.41 118.98 900,400
Jan 12, 2024 121.99 121.99 119.17 119.78 119.35 550,900
Jan 11, 2024 121.85 122.18 119.83 120.67 120.23 863,000
Jan 10, 2024 123.44 124.37 121.88 122.10 121.66 868,400
Jan 9, 2024 122.65 124.08 122.65 124.05 123.60 519,000
Jan 8, 2024 123.04 124.09 122.66 123.73 123.28 697,500
Jan 5, 2024 122.28 123.30 121.93 122.78 122.34 660,100
Jan 4, 2024 121.56 122.93 121.09 122.27 121.83 751,000
Jan 3, 2024 123.04 123.04 120.66 121.51 121.07 825,800
Jan 2, 2024 125.92 126.48 123.48 124.25 123.80 1,003,700
Dec 29, 2023 126.14 127.17 125.47 126.69 126.23 672,700
Dec 28, 2023 127.20 127.54 126.44 126.86 126.40 714,100
Dec 27, 2023 127.52 128.43 126.61 127.59 127.13 1,011,100
Dec 26, 2023 126.29 127.62 125.46 127.48 127.02 778,400
Dec 22, 2023 124.09 126.13 123.45 126.12 125.66 1,683,600
Dec 21, 2023 121.39 123.20 121.20 123.01 122.57 1,212,600
Dec 20, 2023 119.28 122.60 119.17 120.54 120.10 1,634,200
Dec 19, 2023 118.85 119.57 118.32 119.52 119.09 873,000
Dec 18, 2023 118.30 118.30 116.93 117.95 117.52 744,200
Dec 15, 2023 0.45 Dividend
Dec 15, 2023 117.86 118.63 116.87 117.52 117.10 1,580,900
Dec 14, 2023 112.37 118.94 112.26 118.58 117.70 1,939,900
Dec 13, 2023 109.33 111.81 107.92 111.25 110.43 870,200
Dec 12, 2023 109.10 110.31 108.19 109.75 108.94 699,100
Dec 11, 2023 110.05 110.65 109.01 109.78 108.97 756,100
Dec 8, 2023 107.00 112.36 106.66 110.34 109.52 2,081,100
Dec 7, 2023 105.33 105.77 104.25 105.09 104.31 729,900
Dec 6, 2023 106.17 106.54 104.88 105.13 104.35 969,600
Dec 5, 2023 106.09 106.81 105.24 105.52 104.74 509,600
Dec 4, 2023 106.60 108.46 105.94 107.05 106.26 661,000
Dec 1, 2023 106.34 108.79 105.32 108.69 107.89 689,300
Nov 30, 2023 104.82 106.35 103.57 106.09 105.31 1,287,900
Nov 29, 2023 105.12 106.24 104.50 104.59 103.82 476,600
Nov 28, 2023 103.91 105.05 103.19 104.12 103.35 604,500
Nov 27, 2023 104.47 104.64 103.55 104.15 103.38 636,700
Nov 24, 2023 104.91 105.20 104.39 105.04 104.26 196,400
Nov 22, 2023 104.67 105.36 104.24 104.67 103.90 439,000
Nov 21, 2023 105.52 105.62 103.85 104.16 103.39 712,100
Nov 20, 2023 106.27 106.47 104.62 105.74 104.96 441,800
Nov 17, 2023 106.96 106.96 105.51 106.35 105.56 411,900
Nov 16, 2023 106.61 107.35 105.76 105.95 105.17 428,100
Nov 15, 2023 106.38 107.38 105.65 106.67 105.88 661,700
Nov 14, 2023 105.29 106.31 104.28 105.93 105.15 1,016,200
Nov 13, 2023 102.75 103.41 102.15 103.23 102.47 666,500
Nov 10, 2023 102.05 103.67 101.44 103.49 102.72 599,700
Nov 9, 2023 102.44 102.86 101.11 101.13 100.38 669,900
Nov 8, 2023 101.89 102.74 101.52 102.07 101.32 813,800
Nov 7, 2023 101.16 101.90 100.22 101.41 100.66 461,400
Nov 6, 2023 101.90 102.35 101.44 101.73 100.98 813,900
Nov 3, 2023 100.84 102.33 100.29 101.89 101.14 686,900
Nov 2, 2023 100.38 101.20 98.21 99.13 98.40 776,300
Nov 1, 2023 98.59 100.25 97.10 98.92 98.19 1,169,700
Oct 31, 2023 102.13 104.99 95.97 98.36 97.63 2,026,900
Oct 30, 2023 98.23 98.76 96.47 97.71 96.99 1,148,800
Oct 27, 2023 97.12 98.44 96.90 97.43 96.71 748,000
Oct 26, 2023 97.53 98.25 96.72 97.25 96.53 812,400
Oct 25, 2023 96.56 97.97 95.94 96.52 95.81 1,030,300
Oct 24, 2023 97.76 98.79 96.78 97.11 96.39 588,500
Oct 23, 2023 96.54 97.89 96.54 96.87 96.15 694,000
Oct 20, 2023 98.56 98.70 96.39 97.00 96.28 1,194,900
Oct 19, 2023 99.15 100.87 98.03 98.56 97.83 566,100
Oct 18, 2023 104.08 104.08 99.88 100.07 99.33 691,500
Oct 17, 2023 104.65 106.75 103.91 105.59 104.81 443,300
Oct 16, 2023 104.81 105.65 103.76 105.26 104.48 470,500
Oct 13, 2023 103.93 105.06 102.26 103.48 102.71 546,300
Oct 12, 2023 105.95 105.96 103.13 103.94 103.17 467,700
Oct 11, 2023 105.54 106.37 105.20 105.97 105.19 330,400
Oct 10, 2023 105.00 106.57 104.53 105.47 104.69 471,700
Oct 9, 2023 102.75 104.96 102.17 104.45 103.68 371,400
Oct 6, 2023 101.99 104.40 101.42 103.69 102.92 680,700
Oct 5, 2023 103.95 104.08 102.08 102.75 101.99 611,100
Oct 4, 2023 103.13 104.30 102.48 104.12 103.35 615,500
Oct 3, 2023 102.66 104.07 101.95 102.78 102.02 606,900
Oct 2, 2023 104.00 104.59 102.52 103.13 102.37 674,800
Sep 29, 2023 105.16 105.30 103.91 104.20 103.43 653,200
Sep 28, 2023 102.91 105.25 102.85 104.26 103.49 548,700
Sep 27, 2023 103.09 104.03 102.58 103.29 102.53 571,200
Sep 26, 2023 103.10 103.73 101.93 102.09 101.33 545,400
Sep 25, 2023 103.10 104.50 103.10 103.99 103.22 414,700
Sep 22, 2023 104.08 104.85 103.36 103.82 103.05 513,200
Sep 21, 2023 103.66 104.74 102.84 103.85 103.08 736,200
Sep 20, 2023 106.68 107.36 104.17 104.25 103.48 648,200
Sep 19, 2023 104.93 105.92 104.27 105.84 105.06 685,300
Sep 18, 2023 105.74 106.19 104.63 105.18 104.40 545,500
Sep 15, 2023 0.45 Dividend
Sep 15, 2023 105.11 106.52 104.77 105.68 104.90 1,423,100
Sep 14, 2023 106.44 106.99 105.46 106.31 105.08 343,000
Sep 13, 2023 106.49 107.35 105.11 105.56 104.34 465,600
Sep 12, 2023 107.20 108.23 106.63 106.76 105.52 586,700
Sep 11, 2023 108.95 108.95 107.78 108.27 107.01 628,500
Sep 8, 2023 108.31 108.90 107.40 108.10 106.85 614,500
Sep 7, 2023 108.18 108.62 107.26 108.03 106.78 893,600
Sep 6, 2023 109.26 111.48 107.82 108.47 107.21 1,301,100
Sep 5, 2023 114.51 114.95 111.08 111.14 109.85 681,400
Sep 1, 2023 114.58 115.68 114.39 114.75 113.42 528,000
Aug 31, 2023 114.03 115.11 113.37 113.81 112.49 1,014,100
Aug 30, 2023 112.76 114.76 112.76 113.57 112.25 776,100
Aug 29, 2023 110.72 113.17 110.72 112.76 111.45 716,600
Aug 28, 2023 110.47 111.61 110.21 110.81 109.52 575,100
Aug 25, 2023 109.33 110.19 108.33 109.84 108.57 769,400
Aug 24, 2023 109.67 110.88 108.35 108.38 107.12 712,600
Aug 23, 2023 108.37 111.20 108.37 110.43 109.15 943,500
Aug 22, 2023 107.75 108.44 107.46 107.79 106.54 671,400
Aug 21, 2023 107.60 108.09 106.09 107.44 106.19 784,700
Aug 18, 2023 105.54 107.87 105.11 107.63 106.38 907,000
Aug 17, 2023 107.65 108.63 105.50 105.87 104.64 870,700
Aug 16, 2023 109.56 110.66 107.68 107.77 106.52 739,100
Aug 15, 2023 111.41 111.98 108.74 109.25 107.98 906,000
Aug 14, 2023 111.57 112.43 110.69 112.32 111.02 698,300
Aug 11, 2023 111.02 113.08 111.01 111.41 110.12 700,900
Aug 10, 2023 111.10 111.77 109.93 111.28 109.99 772,000
Aug 9, 2023 111.35 111.98 110.44 110.91 109.62 762,400
Aug 8, 2023 111.79 112.08 110.55 111.81 110.51 710,800
Aug 7, 2023 112.04 113.26 111.85 113.22 111.91 602,000
Aug 4, 2023 112.84 113.39 111.54 111.91 110.61 626,600
Aug 3, 2023 113.16 113.37 111.34 111.59 110.30 1,171,000
Aug 2, 2023 115.39 115.80 114.04 114.48 113.15 615,700
Aug 1, 2023 116.22 117.13 115.41 116.13 114.78 761,000
Jul 31, 2023 118.40 118.79 116.28 116.86 115.50 1,076,000
Jul 28, 2023 116.97 117.05 114.39 114.99 113.66 986,100
Jul 27, 2023 118.19 120.22 114.94 115.51 114.17 1,389,300
Jul 26, 2023 120.44 123.43 115.55 117.30 115.94 2,476,200
Jul 25, 2023 125.57 128.36 125.38 127.07 125.60 1,216,500
Jul 24, 2023 125.46 126.50 125.01 126.35 124.88 793,200
Jul 21, 2023 124.94 125.68 124.59 125.19 123.74 752,900
Jul 20, 2023 126.36 126.36 124.06 124.62 123.17 871,100
Jul 19, 2023 125.02 126.36 125.01 125.80 124.34 935,300
Jul 18, 2023 123.92 126.05 123.76 125.60 124.14 789,900
Jul 17, 2023 122.50 124.58 121.87 124.19 122.75 632,200
Jul 14, 2023 122.65 123.04 121.80 122.74 121.32 386,900
Jul 13, 2023 122.12 122.92 121.40 122.78 121.36 482,300
Jul 12, 2023 122.98 123.19 121.60 122.35 120.93 689,500
Jul 11, 2023 119.23 121.67 118.84 121.40 119.99 832,500
Jul 10, 2023 116.82 118.93 116.82 118.56 117.18 512,000
Jul 7, 2023 115.34 117.86 115.25 116.79 115.44 493,600
Jul 6, 2023 115.11 115.68 114.34 115.42 114.08 743,400
Jul 5, 2023 117.51 117.79 116.04 116.57 115.22 666,200
Jul 3, 2023 119.12 119.95 117.44 118.75 117.37 483,200
Jun 30, 2023 120.00 120.84 119.52 120.02 118.63 738,200
Jun 29, 2023 118.00 119.63 118.00 119.58 118.19 544,900
Jun 28, 2023 118.61 119.07 117.09 118.16 116.79 514,700
Jun 27, 2023 117.61 119.32 117.26 118.99 117.61 481,200
Jun 26, 2023 115.83 117.57 115.58 117.17 115.81 613,400
Jun 23, 2023 115.61 116.56 114.68 115.50 114.16 1,110,500
Jun 22, 2023 119.44 119.98 116.18 116.39 115.04 898,700
Jun 21, 2023 117.57 119.98 117.37 119.42 118.03 729,100
Jun 20, 2023 117.25 119.01 117.20 118.22 116.85 800,400
Jun 16, 2023 119.88 119.96 117.54 118.43 117.06 2,882,000
Jun 15, 2023 116.60 119.32 116.05 118.94 117.56 857,300
Jun 14, 2023 0.45 Dividend
Jun 14, 2023 117.85 118.69 116.32 116.77 115.42 1,023,900
Jun 13, 2023 114.59 118.04 114.59 117.77 115.96 928,200
Jun 12, 2023 113.04 115.23 112.45 114.59 112.83 808,600
Jun 9, 2023 113.27 113.72 112.18 112.65 110.92 407,400
Jun 8, 2023 112.57 113.69 112.11 113.10 111.36 636,600
Jun 7, 2023 110.15 113.76 110.06 113.08 111.34 708,100
Jun 6, 2023 108.86 110.72 108.86 110.17 108.48 663,800
Jun 5, 2023 109.26 109.55 107.58 108.47 106.80 573,000
Jun 2, 2023 105.97 109.59 105.23 109.27 107.59 765,300
Jun 1, 2023 104.42 105.37 103.55 104.76 103.15 668,100
May 31, 2023 106.70 107.28 103.89 104.74 103.13 1,533,000
May 30, 2023 107.40 107.77 106.36 107.08 105.43 478,400
May 26, 2023 105.30 107.28 105.29 107.10 105.45 727,100
May 25, 2023 106.57 106.78 104.43 105.25 103.63 598,200
May 24, 2023 107.84 107.84 105.84 106.28 104.65 490,800
May 23, 2023 108.67 109.68 107.57 107.86 106.20 452,800
May 22, 2023 109.27 110.29 108.50 109.76 108.07 403,600
May 19, 2023 111.71 111.71 109.06 109.30 107.62 572,200
May 18, 2023 108.74 110.88 108.44 110.49 108.79 575,900
May 17, 2023 106.96 109.19 106.96 109.05 107.37 497,900
May 16, 2023 108.45 108.92 106.45 106.50 104.86 512,500
May 15, 2023 108.32 109.42 107.70 109.38 107.70 327,400
May 12, 2023 109.49 109.84 107.35 108.72 107.05 601,400
May 11, 2023 107.39 109.03 106.68 108.87 107.20 658,600
May 10, 2023 108.69 109.23 107.06 108.31 106.64 605,700
May 9, 2023 107.18 108.27 106.63 107.85 106.19 668,200
May 8, 2023 108.38 108.94 107.31 107.62 105.97 381,800
May 5, 2023 108.08 108.67 107.14 108.09 106.43 813,800
May 4, 2023 108.72 109.45 106.97 107.03 105.38 527,700
May 3, 2023 110.41 111.24 108.75 108.96 107.28 644,800
May 2, 2023 110.97 111.04 108.86 109.61 107.92 597,500
May 1, 2023 110.62 111.53 109.57 110.68 108.98 973,400
Apr 28, 2023 111.30 111.90 109.08 110.48 108.78 1,233,000
Apr 27, 2023 110.54 112.07 108.66 111.44 109.73 1,409,300
Apr 26, 2023 108.90 110.54 107.06 107.49 105.84 2,946,600
Apr 25, 2023 103.27 104.12 101.92 101.95 100.38 1,365,800
Apr 24, 2023 103.37 103.71 102.25 103.14 101.55 861,300
Apr 21, 2023 104.44 104.45 102.75 102.99 101.41 672,300
Apr 20, 2023 103.60 104.67 103.18 104.19 102.59 765,400

Related Tickers

ADT ADT Inc.
6.19
+0.16%
 
NL NL Industries, Inc.
7.81
+2.23%
 
MSA MSA Safety Incorporated
185.38
-0.09%
 
MG Mistras Group, Inc.
9.08
+1.57%
 
BCO The Brink's Company
87.04
+0.87%
 
CXW CoreCivic, Inc.
14.73
+0.20%
 
BRC Brady Corporation
58.65
-0.32%
 
REZI Resideo Technologies, Inc.
19.27
+0.36%
 
GEO The GEO Group, Inc.
14.57
-1.35%
 
NSSC Napco Security Technologies, Inc.
40.02
+0.73%