U.S. markets closed

Allegion plc (ALLE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
114.54+0.77 (+0.68%)
At close: 4:02PM EST

114.54 0.00 (0.00%)
After hours: 5:27PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 04, 2020114.29116.03113.87114.54114.54840,300
Dec 03, 2020113.98115.35113.50113.77113.77575,600
Dec 02, 2020114.38115.97112.54113.54113.54553,900
Dec 01, 2020115.89116.55114.75115.00115.00734,500
Nov 30, 2020113.80114.15112.60114.04114.04956,800
Nov 27, 2020115.61116.99114.11114.28114.28326,500
Nov 25, 2020116.70116.70113.76115.21115.21547,300
Nov 24, 2020115.93117.71114.85116.79116.79668,500
Nov 23, 2020113.82114.77112.70114.16114.16780,100
Nov 20, 2020113.95114.67111.95113.00113.00490,100
Nov 19, 2020113.90114.66111.87114.13114.13584,100
Nov 18, 2020115.88116.42114.51114.56114.56691,900
Nov 17, 2020116.88117.13114.36115.46115.46813,300
Nov 16, 2020116.45118.38115.57118.26118.26548,700
Nov 13, 2020111.00114.93111.00114.00114.00611,600
Nov 12, 2020111.62111.62108.35110.15110.15906,000
Nov 11, 2020118.34118.34111.39112.36112.36980,600
Nov 10, 2020112.58116.57111.33115.15115.15971,000
Nov 09, 2020106.25114.74105.45111.87111.871,144,200
Nov 06, 2020104.00104.75102.47102.83102.83749,700
Nov 05, 2020102.86104.72102.86104.13104.13741,000
Nov 04, 2020104.27104.91101.24101.55101.55814,000
Nov 03, 2020102.81104.66102.19104.08104.08726,100
Nov 02, 202099.89101.7999.60101.51101.51901,900
Oct 30, 202097.1198.5795.8098.5098.50912,200
Oct 29, 202095.7898.8795.6798.1198.11776,500
Oct 28, 202096.9898.9796.0896.3696.36994,100
Oct 27, 2020100.84100.9799.0099.2699.26683,600
Oct 26, 2020101.61102.1399.90100.84100.84715,400
Oct 23, 2020103.15104.01101.74102.88102.88764,500
Oct 22, 2020105.00105.5099.83101.97101.971,536,900
Oct 21, 2020105.16107.11103.16103.90103.901,155,400
Oct 20, 2020105.08107.61104.69105.30105.30576,800
Oct 19, 2020105.15105.84103.75103.93103.93569,500
Oct 16, 2020105.23106.27104.93104.99104.99386,500
Oct 15, 2020102.95104.84102.94104.82104.82357,200
Oct 14, 2020105.00106.03103.92104.48104.48473,100
Oct 13, 2020106.72107.19104.79105.04105.04700,300
Oct 12, 2020104.68108.09104.68107.76107.76570,200
Oct 09, 2020104.67105.38103.91103.99103.99484,700
Oct 08, 2020102.70103.77102.05103.69103.69517,500
Oct 07, 2020101.72102.40100.72101.56101.56684,100
Oct 06, 2020101.01102.76100.44100.86100.86669,600
Oct 05, 202099.89101.2299.54100.80100.80970,900
Oct 02, 202096.5399.6996.3298.8298.821,666,000
Oct 01, 202099.94101.6898.1798.5098.50872,400
Sep 30, 202099.94101.7297.9098.9198.911,442,800
Sep 29, 202099.02100.4998.5899.1799.17482,400
Sep 28, 202098.94100.7298.4699.2199.21614,500
Sep 25, 202095.2898.0794.6397.2497.24637,300
Sep 24, 202095.0096.6294.0195.6395.63716,100
Sep 23, 202098.9999.2095.0795.3795.37781,700
Sep 22, 202097.6698.8996.3098.2298.22845,800
Sep 21, 2020101.42101.4895.7297.7797.77984,900
Sep 18, 2020104.05105.67102.81103.25103.251,464,900
Sep 17, 2020102.48105.43101.88103.98103.981,244,000
Sep 16, 2020101.49105.16101.17103.83103.83885,300
Sep 15, 202099.74101.1799.13100.92100.92684,400
Sep 15, 20200.32 Dividend
Sep 14, 202099.1699.4597.8799.1498.82590,500
Sep 11, 202097.4098.8897.2997.9797.65649,200
Sep 10, 202099.0099.3596.6297.0196.70537,900
Sep 09, 202098.94100.0498.5398.6998.37584,700
Sep 08, 202098.9599.2197.3898.0097.68775,600
Sep 04, 2020101.42102.0598.9099.6799.35583,200
Sep 03, 2020104.94105.3499.85100.42100.10591,200
Sep 02, 2020102.35105.42102.00104.80104.46635,100
Sep 01, 2020102.97103.01100.61102.10101.77593,700
Aug 31, 2020103.77104.39103.26103.39103.06866,900
Aug 28, 2020103.33104.87102.17104.00103.66622,800
Aug 27, 2020102.88103.90102.53103.24102.91591,500
Aug 26, 2020102.06103.05101.41102.46102.13471,300
Aug 25, 2020103.32103.64100.76102.08101.75534,700
Aug 24, 2020100.45102.99100.42102.90102.57522,300
Aug 21, 202099.35100.5799.25100.2799.95584,800
Aug 20, 202099.66100.1798.8499.3499.02376,300
Aug 19, 2020100.77101.2999.50100.71100.38565,900
Aug 18, 2020102.40102.83100.42100.59100.27959,000
Aug 17, 2020101.46102.88101.00102.26101.93638,500
Aug 14, 2020102.43102.86101.09101.56101.23490,900
Aug 13, 2020103.93104.68102.36102.69102.36453,800
Aug 12, 2020104.79105.01103.53104.17103.83407,000
Aug 11, 2020103.24106.21102.64104.16103.82759,400
Aug 10, 2020100.47102.39100.18102.32101.99449,700
Aug 07, 202099.60100.1198.63100.1199.79693,000
Aug 06, 202099.79100.6998.2299.2098.88810,500
Aug 05, 202099.94101.0399.68100.44100.12748,200
Aug 04, 202099.60100.0698.2899.4199.09700,800
Aug 03, 2020100.12100.9199.01100.45100.13703,500
Jul 31, 202097.7899.5196.5499.4699.14896,500
Jul 30, 202096.9697.8895.4397.5897.27721,800
Jul 29, 202098.6799.6497.8198.2297.90570,900
Jul 28, 2020100.80101.1898.4798.5198.19658,000
Jul 27, 2020101.68102.08100.59101.39101.06732,500
Jul 24, 2020102.75103.28100.40101.02100.69873,700
Jul 23, 2020108.70110.00102.35102.56102.231,622,500
Jul 22, 2020109.35112.40109.35111.60111.241,117,100
Jul 21, 2020109.08110.18108.43109.82109.47774,300
Jul 20, 2020107.00108.53106.65107.53107.18635,500
Jul 17, 2020107.53107.53104.92106.85106.51750,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...