Allegion plc (ALLE)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 04, 2020	114.29	116.03	113.87	114.54	114.54	840,300
Dec 03, 2020	113.98	115.35	113.50	113.77	113.77	575,600
Dec 02, 2020	114.38	115.97	112.54	113.54	113.54	553,900
Dec 01, 2020	115.89	116.55	114.75	115.00	115.00	734,500
Nov 30, 2020	113.80	114.15	112.60	114.04	114.04	956,800
Nov 27, 2020	115.61	116.99	114.11	114.28	114.28	326,500
Nov 25, 2020	116.70	116.70	113.76	115.21	115.21	547,300
Nov 24, 2020	115.93	117.71	114.85	116.79	116.79	668,500
Nov 23, 2020	113.82	114.77	112.70	114.16	114.16	780,100
Nov 20, 2020	113.95	114.67	111.95	113.00	113.00	490,100
Nov 19, 2020	113.90	114.66	111.87	114.13	114.13	584,100
Nov 18, 2020	115.88	116.42	114.51	114.56	114.56	691,900
Nov 17, 2020	116.88	117.13	114.36	115.46	115.46	813,300
Nov 16, 2020	116.45	118.38	115.57	118.26	118.26	548,700
Nov 13, 2020	111.00	114.93	111.00	114.00	114.00	611,600
Nov 12, 2020	111.62	111.62	108.35	110.15	110.15	906,000
Nov 11, 2020	118.34	118.34	111.39	112.36	112.36	980,600
Nov 10, 2020	112.58	116.57	111.33	115.15	115.15	971,000
Nov 09, 2020	106.25	114.74	105.45	111.87	111.87	1,144,200
Nov 06, 2020	104.00	104.75	102.47	102.83	102.83	749,700
Nov 05, 2020	102.86	104.72	102.86	104.13	104.13	741,000
Nov 04, 2020	104.27	104.91	101.24	101.55	101.55	814,000
Nov 03, 2020	102.81	104.66	102.19	104.08	104.08	726,100
Nov 02, 2020	99.89	101.79	99.60	101.51	101.51	901,900
Oct 30, 2020	97.11	98.57	95.80	98.50	98.50	912,200
Oct 29, 2020	95.78	98.87	95.67	98.11	98.11	776,500
Oct 28, 2020	96.98	98.97	96.08	96.36	96.36	994,100
Oct 27, 2020	100.84	100.97	99.00	99.26	99.26	683,600
Oct 26, 2020	101.61	102.13	99.90	100.84	100.84	715,400
Oct 23, 2020	103.15	104.01	101.74	102.88	102.88	764,500
Oct 22, 2020	105.00	105.50	99.83	101.97	101.97	1,536,900
Oct 21, 2020	105.16	107.11	103.16	103.90	103.90	1,155,400
Oct 20, 2020	105.08	107.61	104.69	105.30	105.30	576,800
Oct 19, 2020	105.15	105.84	103.75	103.93	103.93	569,500
Oct 16, 2020	105.23	106.27	104.93	104.99	104.99	386,500
Oct 15, 2020	102.95	104.84	102.94	104.82	104.82	357,200
Oct 14, 2020	105.00	106.03	103.92	104.48	104.48	473,100
Oct 13, 2020	106.72	107.19	104.79	105.04	105.04	700,300
Oct 12, 2020	104.68	108.09	104.68	107.76	107.76	570,200
Oct 09, 2020	104.67	105.38	103.91	103.99	103.99	484,700
Oct 08, 2020	102.70	103.77	102.05	103.69	103.69	517,500
Oct 07, 2020	101.72	102.40	100.72	101.56	101.56	684,100
Oct 06, 2020	101.01	102.76	100.44	100.86	100.86	669,600
Oct 05, 2020	99.89	101.22	99.54	100.80	100.80	970,900
Oct 02, 2020	96.53	99.69	96.32	98.82	98.82	1,666,000
Oct 01, 2020	99.94	101.68	98.17	98.50	98.50	872,400
Sep 30, 2020	99.94	101.72	97.90	98.91	98.91	1,442,800
Sep 29, 2020	99.02	100.49	98.58	99.17	99.17	482,400
Sep 28, 2020	98.94	100.72	98.46	99.21	99.21	614,500
Sep 25, 2020	95.28	98.07	94.63	97.24	97.24	637,300
Sep 24, 2020	95.00	96.62	94.01	95.63	95.63	716,100
Sep 23, 2020	98.99	99.20	95.07	95.37	95.37	781,700
Sep 22, 2020	97.66	98.89	96.30	98.22	98.22	845,800
Sep 21, 2020	101.42	101.48	95.72	97.77	97.77	984,900
Sep 18, 2020	104.05	105.67	102.81	103.25	103.25	1,464,900
Sep 17, 2020	102.48	105.43	101.88	103.98	103.98	1,244,000
Sep 16, 2020	101.49	105.16	101.17	103.83	103.83	885,300
Sep 15, 2020	99.74	101.17	99.13	100.92	100.92	684,400
Sep 15, 2020	0.32 Dividend
Sep 14, 2020	99.16	99.45	97.87	99.14	98.82	590,500
Sep 11, 2020	97.40	98.88	97.29	97.97	97.65	649,200
Sep 10, 2020	99.00	99.35	96.62	97.01	96.70	537,900
Sep 09, 2020	98.94	100.04	98.53	98.69	98.37	584,700
Sep 08, 2020	98.95	99.21	97.38	98.00	97.68	775,600
Sep 04, 2020	101.42	102.05	98.90	99.67	99.35	583,200
Sep 03, 2020	104.94	105.34	99.85	100.42	100.10	591,200
Sep 02, 2020	102.35	105.42	102.00	104.80	104.46	635,100
Sep 01, 2020	102.97	103.01	100.61	102.10	101.77	593,700
Aug 31, 2020	103.77	104.39	103.26	103.39	103.06	866,900
Aug 28, 2020	103.33	104.87	102.17	104.00	103.66	622,800
Aug 27, 2020	102.88	103.90	102.53	103.24	102.91	591,500
Aug 26, 2020	102.06	103.05	101.41	102.46	102.13	471,300
Aug 25, 2020	103.32	103.64	100.76	102.08	101.75	534,700
Aug 24, 2020	100.45	102.99	100.42	102.90	102.57	522,300
Aug 21, 2020	99.35	100.57	99.25	100.27	99.95	584,800
Aug 20, 2020	99.66	100.17	98.84	99.34	99.02	376,300
Aug 19, 2020	100.77	101.29	99.50	100.71	100.38	565,900
Aug 18, 2020	102.40	102.83	100.42	100.59	100.27	959,000
Aug 17, 2020	101.46	102.88	101.00	102.26	101.93	638,500
Aug 14, 2020	102.43	102.86	101.09	101.56	101.23	490,900
Aug 13, 2020	103.93	104.68	102.36	102.69	102.36	453,800
Aug 12, 2020	104.79	105.01	103.53	104.17	103.83	407,000
Aug 11, 2020	103.24	106.21	102.64	104.16	103.82	759,400
Aug 10, 2020	100.47	102.39	100.18	102.32	101.99	449,700
Aug 07, 2020	99.60	100.11	98.63	100.11	99.79	693,000
Aug 06, 2020	99.79	100.69	98.22	99.20	98.88	810,500
Aug 05, 2020	99.94	101.03	99.68	100.44	100.12	748,200
Aug 04, 2020	99.60	100.06	98.28	99.41	99.09	700,800
Aug 03, 2020	100.12	100.91	99.01	100.45	100.13	703,500
Jul 31, 2020	97.78	99.51	96.54	99.46	99.14	896,500
Jul 30, 2020	96.96	97.88	95.43	97.58	97.27	721,800
Jul 29, 2020	98.67	99.64	97.81	98.22	97.90	570,900
Jul 28, 2020	100.80	101.18	98.47	98.51	98.19	658,000
Jul 27, 2020	101.68	102.08	100.59	101.39	101.06	732,500
Jul 24, 2020	102.75	103.28	100.40	101.02	100.69	873,700
Jul 23, 2020	108.70	110.00	102.35	102.56	102.23	1,622,500
Jul 22, 2020	109.35	112.40	109.35	111.60	111.24	1,117,100
Jul 21, 2020	109.08	110.18	108.43	109.82	109.47	774,300
Jul 20, 2020	107.00	108.53	106.65	107.53	107.18	635,500
Jul 17, 2020	107.53	107.53	104.92	106.85	106.51	750,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,699.12+32.40(+0.88%)

Dow 3030,218.26+248.74(+0.83%)

Nasdaq12,464.23+87.05(+0.70%)

Allegion plc (ALLE)

S&P 500
3,699.12
+32.40(+0.88%)

Dow 30
30,218.26
+248.74(+0.83%)

Nasdaq
12,464.23
+87.05(+0.70%)