Advertisement
Advertisement
U.S. markets open in 5 hours 10 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Allegion plc (ALLE)

NYSE - NYSE Delayed Price. Currency in USD
121.74+1.69 (+1.41%)
At close: 04:03PM EST
120.82 -0.92 (-0.76%)
After hours: 04:28PM EST
Advertisement
Advertisement
Time Period:
Feb 03, 2022 - Feb 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 02, 2023121.23123.46120.46121.74121.74988,300
Feb 01, 2023116.53120.63115.80120.05120.05634,800
Jan 31, 2023115.11117.58114.14117.55117.55691,200
Jan 30, 2023113.37115.27113.09114.45114.45554,400
Jan 27, 2023112.72114.86112.72114.28114.28531,700
Jan 26, 2023114.00114.84112.96113.25113.25396,600
Jan 25, 2023112.11113.44111.89113.35113.35296,100
Jan 24, 2023111.63113.74110.82113.39113.39382,800
Jan 23, 2023111.73112.72111.17112.09112.09482,200
Jan 20, 2023108.73111.49108.60111.30111.30674,300
Jan 19, 2023110.39110.39108.07108.26108.26573,800
Jan 18, 2023113.13114.05110.51110.96110.96760,000
Jan 17, 2023113.84114.04112.46112.79112.79485,600
Jan 13, 2023112.96114.37111.66113.76113.76559,300
Jan 12, 2023114.33114.33112.86113.51113.51488,100
Jan 11, 2023112.64114.41112.21114.11114.11556,000
Jan 10, 2023111.50112.54111.20112.04112.04557,900
Jan 09, 2023112.38113.94111.01112.27112.27632,700
Jan 06, 2023108.96112.29108.68111.42111.42528,300
Jan 05, 2023108.77109.49106.81107.75107.75712,400
Jan 04, 2023108.87109.29107.41109.24109.24532,000
Jan 03, 2023107.75108.58106.53107.70107.70656,400
Dec 30, 2022105.69106.01104.49105.26105.26292,300
Dec 29, 2022105.09106.83104.42106.74106.74302,700
Dec 28, 2022106.35106.80104.13104.32104.32269,200
Dec 27, 2022104.93106.09104.24105.98105.98443,000
Dec 23, 2022104.89105.58104.28105.03105.03390,500
Dec 22, 2022105.16105.36103.30105.18105.18426,100
Dec 21, 2022105.26106.87104.92106.75106.75504,800
Dec 20, 2022104.14105.63103.97104.48104.48530,000
Dec 19, 2022103.33106.34103.33104.57104.57835,400
Dec 16, 2022104.50105.40103.18103.86103.861,163,600
Dec 15, 2022107.64107.89105.27105.71105.71760,100
Dec 14, 2022112.08112.25109.00109.77109.77690,600
Dec 13, 2022114.74114.80111.28111.83111.83559,900
Dec 12, 2022109.08110.81108.20110.25110.25692,100
Dec 09, 2022110.19111.47109.05109.13109.13383,700
Dec 08, 2022110.00112.31109.77110.86110.86463,100
Dec 07, 2022109.24109.83108.06109.15109.15575,800
Dec 06, 2022111.38111.38107.49109.17109.17423,400
Dec 05, 2022112.27112.49109.70111.02111.02752,400
Dec 02, 2022112.63115.02112.44114.52114.52286,300
Dec 01, 2022115.12116.18114.00114.06114.06521,200
Nov 30, 2022110.35113.67108.76113.65113.65896,700
Nov 29, 2022111.82112.86110.74110.77110.77349,500
Nov 28, 2022113.41113.81111.61112.25112.25502,500
Nov 25, 2022113.42114.37112.58114.32114.32192,400
Nov 23, 2022114.29114.98113.56113.99113.99300,100
Nov 22, 2022113.29114.36112.90113.94113.94440,800
Nov 21, 2022112.68113.44112.01112.66112.66550,800
Nov 18, 2022112.41113.12111.18112.96112.96681,600
Nov 17, 2022109.42110.79107.72110.77110.77591,900
Nov 16, 2022112.39112.82110.17111.05111.05467,400
Nov 15, 2022112.83113.76111.54112.64112.64506,700
Nov 14, 2022112.87113.98110.79110.95110.95567,600
Nov 11, 2022114.32116.98113.17113.57113.57993,700
Nov 10, 2022108.79114.23107.79113.98113.981,323,100
Nov 09, 2022105.92106.72103.98104.37104.37530,100
Nov 08, 2022107.55109.24105.73106.78106.78610,100
Nov 07, 2022103.50107.35102.76107.07107.07775,800
Nov 04, 2022104.10104.77100.88103.12103.12804,200
Nov 03, 2022100.72103.18100.19102.34102.341,076,400
Nov 02, 2022106.24106.44101.85102.01102.011,118,400
Nov 01, 2022107.24107.92105.73106.56106.56790,100
Oct 31, 2022105.28106.22103.72104.77104.77864,300
Oct 28, 2022103.46106.73101.85106.19106.19860,300
Oct 27, 2022105.07105.07100.50103.46103.461,575,800
Oct 26, 202298.0998.7796.5897.3397.33898,100
Oct 25, 202294.4097.9994.4097.5497.54994,000
Oct 24, 202293.6294.8392.1494.3694.36486,900
Oct 21, 202290.0293.2188.8292.7992.79681,300
Oct 20, 202291.8591.8589.5989.8089.80795,400
Oct 19, 202294.1694.5591.9692.1192.11767,700
Oct 18, 202295.8396.6394.4995.1895.18897,000
Oct 17, 202291.8093.9091.8093.5393.53713,400
Oct 14, 202292.8593.9089.6489.9489.94684,500
Oct 13, 202289.0092.6387.3392.2092.20831,600
Oct 12, 202291.2291.4389.9390.5090.50730,000
Oct 11, 202291.2992.8390.5891.5891.58609,600
Oct 10, 202293.1393.4991.0291.7991.79389,800
Oct 07, 202293.1093.6891.4892.4292.42615,600
Oct 06, 202295.8596.3993.9994.4194.41532,600
Oct 05, 202294.4796.9594.1795.9695.96808,200
Oct 04, 202293.5295.9193.5295.8495.84958,700
Oct 03, 202290.2793.5490.0992.4592.45908,500
Sep 30, 202289.4091.5088.2989.6889.68837,400
Sep 29, 202290.5990.5988.4089.2789.27919,500
Sep 28, 202290.0592.2289.3891.8091.80763,500
Sep 27, 202291.2491.4388.5488.9988.99952,300
Sep 26, 202292.1892.8589.7790.1990.19895,500
Sep 23, 202289.9992.2989.5092.0492.041,166,500
Sep 22, 202290.7791.5489.8790.6390.631,316,200
Sep 21, 202291.7094.1491.1391.1391.131,252,700
Sep 20, 202291.2191.4089.0291.1091.101,139,200
Sep 19, 202289.1192.2289.0192.2192.21546,100
Sep 16, 202292.0692.1189.5689.6989.692,627,200
Sep 15, 202294.6996.5092.9793.1593.15759,400
Sep 15, 20220.41 Dividend
Sep 14, 202295.6195.9293.8295.1594.74908,400
Sep 13, 202297.9998.2995.6695.8995.48756,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement