Mail

ALLE - Allegion plc

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 21, 2019	96.01	96.17	94.79	95.46	95.46	594,700
Aug 20, 2019	96.07	96.41	94.88	95.00	95.00	683,900
Aug 19, 2019	96.53	97.03	93.49	96.55	96.55	646,000
Aug 16, 2019	95.29	95.95	93.49	95.43	95.43	2,390,600
Aug 15, 2019	94.30	94.98	93.49	94.72	94.72	742,500
Aug 14, 2019	96.96	97.07	93.77	94.08	94.08	770,900
Aug 13, 2019	96.61	98.21	96.30	97.46	97.46	962,600
Aug 12, 2019	98.30	98.47	96.52	97.00	97.00	611,200
Aug 09, 2019	98.87	99.11	97.66	98.73	98.73	811,300
Aug 08, 2019	98.76	99.57	98.23	99.15	99.15	874,600
Aug 07, 2019	98.66	98.91	97.53	98.33	98.33	637,000
Aug 06, 2019	100.13	100.30	98.61	99.83	99.83	614,300
Aug 05, 2019	99.98	100.95	99.13	99.68	99.68	967,600
Aug 02, 2019	102.13	103.21	100.95	101.83	101.83	645,000
Aug 01, 2019	103.49	104.67	102.25	102.48	102.48	1,082,100
Jul 31, 2019	104.18	105.16	102.88	103.54	103.54	752,800
Jul 30, 2019	103.37	104.46	103.07	104.27	104.27	776,700
Jul 29, 2019	105.33	105.33	103.19	103.70	103.70	683,100
Jul 26, 2019	104.81	105.60	103.69	105.26	105.26	858,000
Jul 25, 2019	102.01	105.12	98.24	104.81	104.81	1,800,600
Jul 24, 2019	108.72	109.08	107.92	108.22	108.22	765,800
Jul 23, 2019	108.53	108.93	107.88	108.83	108.83	415,100
Jul 22, 2019	107.65	108.50	107.46	108.02	108.02	623,700
Jul 19, 2019	110.00	110.21	107.55	107.59	107.59	538,100
Jul 18, 2019	108.72	109.48	108.47	109.44	109.44	789,500
Jul 17, 2019	110.92	111.15	108.70	108.82	108.82	785,500
Jul 16, 2019	110.88	111.22	110.19	110.78	110.78	627,900
Jul 15, 2019	110.50	110.95	109.48	110.76	110.76	340,600
Jul 12, 2019	109.50	110.44	108.96	110.44	110.44	427,800
Jul 11, 2019	109.49	109.99	108.70	109.27	109.27	398,300
Jul 10, 2019	110.76	111.40	109.26	109.32	109.32	538,700
Jul 09, 2019	109.86	110.38	109.00	110.17	110.17	625,400
Jul 08, 2019	109.76	110.94	109.02	109.98	109.98	481,100
Jul 05, 2019	109.73	111.08	108.80	110.99	110.99	436,500
Jul 03, 2019	110.45	110.80	110.19	110.51	110.51	541,000
Jul 02, 2019	111.62	111.62	109.50	110.26	110.26	825,100
Jul 01, 2019	111.48	111.99	110.42	111.52	111.52	680,900
Jun 28, 2019	109.13	110.61	108.34	110.55	110.55	935,300
Jun 27, 2019	107.83	108.85	107.37	108.77	108.77	369,500
Jun 26, 2019	107.81	108.46	106.92	107.59	107.59	532,100
Jun 25, 2019	108.15	108.41	107.35	107.57	107.57	582,800
Jun 24, 2019	108.20	108.91	107.60	107.89	107.89	389,100
Jun 21, 2019	108.39	108.54	107.32	107.84	107.84	723,600
Jun 20, 2019	107.91	109.43	107.06	108.26	108.26	517,400
Jun 19, 2019	106.27	107.28	105.20	107.16	107.16	386,800
Jun 18, 2019	105.50	106.95	104.91	106.15	106.15	621,000
Jun 17, 2019	106.05	106.37	104.41	104.65	104.65	1,305,100
Jun 14, 2019	105.19	106.26	104.32	106.02	106.02	621,300
Jun 13, 2019	105.03	105.56	104.56	105.31	105.31	571,700
Jun 13, 2019	0.27 Dividend
Jun 12, 2019	105.11	105.45	104.31	104.54	104.27	497,000
Jun 11, 2019	105.91	105.99	104.26	105.00	104.73	534,400
Jun 10, 2019	104.58	105.63	104.45	105.54	105.27	406,300
Jun 07, 2019	104.41	104.50	103.46	104.14	103.87	445,700
Jun 06, 2019	103.14	103.96	102.65	103.70	103.43	506,500
Jun 05, 2019	101.07	103.56	100.45	103.31	103.04	591,100
Jun 04, 2019	100.16	100.83	99.05	100.42	100.16	1,563,900
Jun 03, 2019	97.24	99.81	97.24	99.60	99.34	677,900
May 31, 2019	97.20	97.52	94.72	97.05	96.80	1,586,400
May 30, 2019	98.02	99.57	97.99	99.48	99.22	527,900
May 29, 2019	98.31	98.39	97.23	97.79	97.54	614,800
May 28, 2019	99.73	100.74	98.82	98.82	98.56	1,182,900
May 24, 2019	99.81	99.85	98.97	99.28	99.02	934,800
May 23, 2019	98.88	99.25	98.10	99.10	98.84	839,300
May 22, 2019	101.03	102.00	99.56	99.93	99.67	1,192,500
May 21, 2019	100.43	101.58	100.23	101.48	101.22	600,700
May 20, 2019	100.30	100.41	99.25	99.98	99.72	817,800
May 17, 2019	100.85	101.82	100.47	100.47	100.21	2,120,000
May 16, 2019	101.04	102.54	100.98	101.87	101.61	1,094,900
May 15, 2019	99.13	100.69	99.00	100.43	100.17	1,189,500
May 14, 2019	99.31	100.30	99.01	99.40	99.14	829,300
May 13, 2019	98.14	99.83	97.87	99.07	98.81	1,131,300
May 10, 2019	99.44	100.60	98.24	100.28	100.02	758,400
May 09, 2019	99.07	100.30	98.53	100.10	99.84	861,200
May 08, 2019	99.00	100.41	98.54	99.62	99.36	972,400
May 07, 2019	99.96	100.74	98.27	99.36	99.10	1,031,100
May 06, 2019	100.67	101.85	100.34	101.23	100.97	629,900
May 03, 2019	99.61	102.39	99.61	102.19	101.93	675,200
May 02, 2019	99.05	99.78	98.34	98.92	98.66	738,700
May 01, 2019	99.35	100.40	99.02	99.04	98.78	619,500
Apr 30, 2019	98.49	99.56	98.32	99.23	98.97	589,400
Apr 29, 2019	98.41	98.88	98.06	98.41	98.16	592,200
Apr 26, 2019	96.71	98.31	95.44	98.31	98.06	553,100
Apr 25, 2019	95.53	97.50	93.09	96.56	96.31	1,548,400
Apr 24, 2019	95.99	96.06	95.24	95.50	95.25	933,200
Apr 23, 2019	94.08	96.57	94.08	95.99	95.74	526,900
Apr 22, 2019	93.58	94.22	93.23	93.96	93.72	948,700
Apr 18, 2019	94.09	94.66	93.52	93.75	93.51	1,373,500
Apr 17, 2019	94.09	94.14	93.34	93.90	93.66	1,088,400
Apr 16, 2019	94.33	94.41	93.64	93.90	93.66	1,047,000
Apr 15, 2019	94.57	94.99	93.90	94.07	93.83	462,100
Apr 12, 2019	94.24	95.00	94.22	94.57	94.33	438,200
Apr 11, 2019	93.58	93.84	93.08	93.77	93.53	461,000
Apr 10, 2019	93.49	93.66	92.24	93.33	93.09	786,300
Apr 09, 2019	93.93	94.40	93.33	93.49	93.25	724,700
Apr 08, 2019	94.86	94.92	94.18	94.40	94.16	442,300
Apr 05, 2019	94.53	95.27	94.13	94.92	94.67	746,000
Apr 04, 2019	93.49	94.16	93.34	94.12	93.88	581,000
Apr 03, 2019	93.00	94.64	92.70	93.49	93.25	748,100
Apr 02, 2019	92.77	92.99	92.10	92.42	92.18	519,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...