ALLE - Allegion plc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201996.0196.1794.7995.4695.46594,700
Aug 20, 201996.0796.4194.8895.0095.00683,900
Aug 19, 201996.5397.0393.4996.5596.55646,000
Aug 16, 201995.2995.9593.4995.4395.432,390,600
Aug 15, 201994.3094.9893.4994.7294.72742,500
Aug 14, 201996.9697.0793.7794.0894.08770,900
Aug 13, 201996.6198.2196.3097.4697.46962,600
Aug 12, 201998.3098.4796.5297.0097.00611,200
Aug 09, 201998.8799.1197.6698.7398.73811,300
Aug 08, 201998.7699.5798.2399.1599.15874,600
Aug 07, 201998.6698.9197.5398.3398.33637,000
Aug 06, 2019100.13100.3098.6199.8399.83614,300
Aug 05, 201999.98100.9599.1399.6899.68967,600
Aug 02, 2019102.13103.21100.95101.83101.83645,000
Aug 01, 2019103.49104.67102.25102.48102.481,082,100
Jul 31, 2019104.18105.16102.88103.54103.54752,800
Jul 30, 2019103.37104.46103.07104.27104.27776,700
Jul 29, 2019105.33105.33103.19103.70103.70683,100
Jul 26, 2019104.81105.60103.69105.26105.26858,000
Jul 25, 2019102.01105.1298.24104.81104.811,800,600
Jul 24, 2019108.72109.08107.92108.22108.22765,800
Jul 23, 2019108.53108.93107.88108.83108.83415,100
Jul 22, 2019107.65108.50107.46108.02108.02623,700
Jul 19, 2019110.00110.21107.55107.59107.59538,100
Jul 18, 2019108.72109.48108.47109.44109.44789,500
Jul 17, 2019110.92111.15108.70108.82108.82785,500
Jul 16, 2019110.88111.22110.19110.78110.78627,900
Jul 15, 2019110.50110.95109.48110.76110.76340,600
Jul 12, 2019109.50110.44108.96110.44110.44427,800
Jul 11, 2019109.49109.99108.70109.27109.27398,300
Jul 10, 2019110.76111.40109.26109.32109.32538,700
Jul 09, 2019109.86110.38109.00110.17110.17625,400
Jul 08, 2019109.76110.94109.02109.98109.98481,100
Jul 05, 2019109.73111.08108.80110.99110.99436,500
Jul 03, 2019110.45110.80110.19110.51110.51541,000
Jul 02, 2019111.62111.62109.50110.26110.26825,100
Jul 01, 2019111.48111.99110.42111.52111.52680,900
Jun 28, 2019109.13110.61108.34110.55110.55935,300
Jun 27, 2019107.83108.85107.37108.77108.77369,500
Jun 26, 2019107.81108.46106.92107.59107.59532,100
Jun 25, 2019108.15108.41107.35107.57107.57582,800
Jun 24, 2019108.20108.91107.60107.89107.89389,100
Jun 21, 2019108.39108.54107.32107.84107.84723,600
Jun 20, 2019107.91109.43107.06108.26108.26517,400
Jun 19, 2019106.27107.28105.20107.16107.16386,800
Jun 18, 2019105.50106.95104.91106.15106.15621,000
Jun 17, 2019106.05106.37104.41104.65104.651,305,100
Jun 14, 2019105.19106.26104.32106.02106.02621,300
Jun 13, 2019105.03105.56104.56105.31105.31571,700
Jun 13, 20190.27 Dividend
Jun 12, 2019105.11105.45104.31104.54104.27497,000
Jun 11, 2019105.91105.99104.26105.00104.73534,400
Jun 10, 2019104.58105.63104.45105.54105.27406,300
Jun 07, 2019104.41104.50103.46104.14103.87445,700
Jun 06, 2019103.14103.96102.65103.70103.43506,500
Jun 05, 2019101.07103.56100.45103.31103.04591,100
Jun 04, 2019100.16100.8399.05100.42100.161,563,900
Jun 03, 201997.2499.8197.2499.6099.34677,900
May 31, 201997.2097.5294.7297.0596.801,586,400
May 30, 201998.0299.5797.9999.4899.22527,900
May 29, 201998.3198.3997.2397.7997.54614,800
May 28, 201999.73100.7498.8298.8298.561,182,900
May 24, 201999.8199.8598.9799.2899.02934,800
May 23, 201998.8899.2598.1099.1098.84839,300
May 22, 2019101.03102.0099.5699.9399.671,192,500
May 21, 2019100.43101.58100.23101.48101.22600,700
May 20, 2019100.30100.4199.2599.9899.72817,800
May 17, 2019100.85101.82100.47100.47100.212,120,000
May 16, 2019101.04102.54100.98101.87101.611,094,900
May 15, 201999.13100.6999.00100.43100.171,189,500
May 14, 201999.31100.3099.0199.4099.14829,300
May 13, 201998.1499.8397.8799.0798.811,131,300
May 10, 201999.44100.6098.24100.28100.02758,400
May 09, 201999.07100.3098.53100.1099.84861,200
May 08, 201999.00100.4198.5499.6299.36972,400
May 07, 201999.96100.7498.2799.3699.101,031,100
May 06, 2019100.67101.85100.34101.23100.97629,900
May 03, 201999.61102.3999.61102.19101.93675,200
May 02, 201999.0599.7898.3498.9298.66738,700
May 01, 201999.35100.4099.0299.0498.78619,500
Apr 30, 201998.4999.5698.3299.2398.97589,400
Apr 29, 201998.4198.8898.0698.4198.16592,200
Apr 26, 201996.7198.3195.4498.3198.06553,100
Apr 25, 201995.5397.5093.0996.5696.311,548,400
Apr 24, 201995.9996.0695.2495.5095.25933,200
Apr 23, 201994.0896.5794.0895.9995.74526,900
Apr 22, 201993.5894.2293.2393.9693.72948,700
Apr 18, 201994.0994.6693.5293.7593.511,373,500
Apr 17, 201994.0994.1493.3493.9093.661,088,400
Apr 16, 201994.3394.4193.6493.9093.661,047,000
Apr 15, 201994.5794.9993.9094.0793.83462,100
Apr 12, 201994.2495.0094.2294.5794.33438,200
Apr 11, 201993.5893.8493.0893.7793.53461,000
Apr 10, 201993.4993.6692.2493.3393.09786,300
Apr 09, 201993.9394.4093.3393.4993.25724,700
Apr 08, 201994.8694.9294.1894.4094.16442,300
Apr 05, 201994.5395.2794.1394.9294.67746,000
Apr 04, 201993.4994.1693.3494.1293.88581,000
Apr 03, 201993.0094.6492.7093.4993.25748,100
Apr 02, 201992.7792.9992.1092.4292.18519,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...