Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 5 hours 10 minutes

S&P Futures
4,156.75
-34.75(-0.83%)
Dow Futures
34,009.00
-88.00(-0.26%)
Nasdaq Futures
12,611.25
-235.50(-1.83%)
Russell 2000 Futures
2,005.40
-2.50(-0.12%)
Crude Oil
75.84
-0.04(-0.05%)
Gold
1,925.70
-5.10(-0.26%)

Advertisement

Allegion plc (ALLE)

NYSE - NYSE Delayed Price. Currency in USD

Visitors trend2W10W9M

121.74

+1.69

(+1.41%)

At close: 04:03PM EST

120.82

-0.92

(-0.76%)

After hours:

04:28PM EST

Advertisement

Time Period:

Feb 03, 2022 - Feb 03, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 02, 2023	121.23	123.46	120.46	121.74	121.74	988,300
Feb 01, 2023	116.53	120.63	115.80	120.05	120.05	634,800
Jan 31, 2023	115.11	117.58	114.14	117.55	117.55	691,200
Jan 30, 2023	113.37	115.27	113.09	114.45	114.45	554,400
Jan 27, 2023	112.72	114.86	112.72	114.28	114.28	531,700
Jan 26, 2023	114.00	114.84	112.96	113.25	113.25	396,600
Jan 25, 2023	112.11	113.44	111.89	113.35	113.35	296,100
Jan 24, 2023	111.63	113.74	110.82	113.39	113.39	382,800
Jan 23, 2023	111.73	112.72	111.17	112.09	112.09	482,200
Jan 20, 2023	108.73	111.49	108.60	111.30	111.30	674,300
Jan 19, 2023	110.39	110.39	108.07	108.26	108.26	573,800
Jan 18, 2023	113.13	114.05	110.51	110.96	110.96	760,000
Jan 17, 2023	113.84	114.04	112.46	112.79	112.79	485,600
Jan 13, 2023	112.96	114.37	111.66	113.76	113.76	559,300
Jan 12, 2023	114.33	114.33	112.86	113.51	113.51	488,100
Jan 11, 2023	112.64	114.41	112.21	114.11	114.11	556,000
Jan 10, 2023	111.50	112.54	111.20	112.04	112.04	557,900
Jan 09, 2023	112.38	113.94	111.01	112.27	112.27	632,700
Jan 06, 2023	108.96	112.29	108.68	111.42	111.42	528,300
Jan 05, 2023	108.77	109.49	106.81	107.75	107.75	712,400
Jan 04, 2023	108.87	109.29	107.41	109.24	109.24	532,000
Jan 03, 2023	107.75	108.58	106.53	107.70	107.70	656,400
Dec 30, 2022	105.69	106.01	104.49	105.26	105.26	292,300
Dec 29, 2022	105.09	106.83	104.42	106.74	106.74	302,700
Dec 28, 2022	106.35	106.80	104.13	104.32	104.32	269,200
Dec 27, 2022	104.93	106.09	104.24	105.98	105.98	443,000
Dec 23, 2022	104.89	105.58	104.28	105.03	105.03	390,500
Dec 22, 2022	105.16	105.36	103.30	105.18	105.18	426,100
Dec 21, 2022	105.26	106.87	104.92	106.75	106.75	504,800
Dec 20, 2022	104.14	105.63	103.97	104.48	104.48	530,000
Dec 19, 2022	103.33	106.34	103.33	104.57	104.57	835,400
Dec 16, 2022	104.50	105.40	103.18	103.86	103.86	1,163,600
Dec 15, 2022	107.64	107.89	105.27	105.71	105.71	760,100
Dec 14, 2022	112.08	112.25	109.00	109.77	109.77	690,600
Dec 13, 2022	114.74	114.80	111.28	111.83	111.83	559,900
Dec 12, 2022	109.08	110.81	108.20	110.25	110.25	692,100
Dec 09, 2022	110.19	111.47	109.05	109.13	109.13	383,700
Dec 08, 2022	110.00	112.31	109.77	110.86	110.86	463,100
Dec 07, 2022	109.24	109.83	108.06	109.15	109.15	575,800
Dec 06, 2022	111.38	111.38	107.49	109.17	109.17	423,400
Dec 05, 2022	112.27	112.49	109.70	111.02	111.02	752,400
Dec 02, 2022	112.63	115.02	112.44	114.52	114.52	286,300
Dec 01, 2022	115.12	116.18	114.00	114.06	114.06	521,200
Nov 30, 2022	110.35	113.67	108.76	113.65	113.65	896,700
Nov 29, 2022	111.82	112.86	110.74	110.77	110.77	349,500
Nov 28, 2022	113.41	113.81	111.61	112.25	112.25	502,500
Nov 25, 2022	113.42	114.37	112.58	114.32	114.32	192,400
Nov 23, 2022	114.29	114.98	113.56	113.99	113.99	300,100
Nov 22, 2022	113.29	114.36	112.90	113.94	113.94	440,800
Nov 21, 2022	112.68	113.44	112.01	112.66	112.66	550,800
Nov 18, 2022	112.41	113.12	111.18	112.96	112.96	681,600
Nov 17, 2022	109.42	110.79	107.72	110.77	110.77	591,900
Nov 16, 2022	112.39	112.82	110.17	111.05	111.05	467,400
Nov 15, 2022	112.83	113.76	111.54	112.64	112.64	506,700
Nov 14, 2022	112.87	113.98	110.79	110.95	110.95	567,600
Nov 11, 2022	114.32	116.98	113.17	113.57	113.57	993,700
Nov 10, 2022	108.79	114.23	107.79	113.98	113.98	1,323,100
Nov 09, 2022	105.92	106.72	103.98	104.37	104.37	530,100
Nov 08, 2022	107.55	109.24	105.73	106.78	106.78	610,100
Nov 07, 2022	103.50	107.35	102.76	107.07	107.07	775,800
Nov 04, 2022	104.10	104.77	100.88	103.12	103.12	804,200
Nov 03, 2022	100.72	103.18	100.19	102.34	102.34	1,076,400
Nov 02, 2022	106.24	106.44	101.85	102.01	102.01	1,118,400
Nov 01, 2022	107.24	107.92	105.73	106.56	106.56	790,100
Oct 31, 2022	105.28	106.22	103.72	104.77	104.77	864,300
Oct 28, 2022	103.46	106.73	101.85	106.19	106.19	860,300
Oct 27, 2022	105.07	105.07	100.50	103.46	103.46	1,575,800
Oct 26, 2022	98.09	98.77	96.58	97.33	97.33	898,100
Oct 25, 2022	94.40	97.99	94.40	97.54	97.54	994,000
Oct 24, 2022	93.62	94.83	92.14	94.36	94.36	486,900
Oct 21, 2022	90.02	93.21	88.82	92.79	92.79	681,300
Oct 20, 2022	91.85	91.85	89.59	89.80	89.80	795,400
Oct 19, 2022	94.16	94.55	91.96	92.11	92.11	767,700
Oct 18, 2022	95.83	96.63	94.49	95.18	95.18	897,000
Oct 17, 2022	91.80	93.90	91.80	93.53	93.53	713,400
Oct 14, 2022	92.85	93.90	89.64	89.94	89.94	684,500
Oct 13, 2022	89.00	92.63	87.33	92.20	92.20	831,600
Oct 12, 2022	91.22	91.43	89.93	90.50	90.50	730,000
Oct 11, 2022	91.29	92.83	90.58	91.58	91.58	609,600
Oct 10, 2022	93.13	93.49	91.02	91.79	91.79	389,800
Oct 07, 2022	93.10	93.68	91.48	92.42	92.42	615,600
Oct 06, 2022	95.85	96.39	93.99	94.41	94.41	532,600
Oct 05, 2022	94.47	96.95	94.17	95.96	95.96	808,200
Oct 04, 2022	93.52	95.91	93.52	95.84	95.84	958,700
Oct 03, 2022	90.27	93.54	90.09	92.45	92.45	908,500
Sep 30, 2022	89.40	91.50	88.29	89.68	89.68	837,400
Sep 29, 2022	90.59	90.59	88.40	89.27	89.27	919,500
Sep 28, 2022	90.05	92.22	89.38	91.80	91.80	763,500
Sep 27, 2022	91.24	91.43	88.54	88.99	88.99	952,300
Sep 26, 2022	92.18	92.85	89.77	90.19	90.19	895,500
Sep 23, 2022	89.99	92.29	89.50	92.04	92.04	1,166,500
Sep 22, 2022	90.77	91.54	89.87	90.63	90.63	1,316,200
Sep 21, 2022	91.70	94.14	91.13	91.13	91.13	1,252,700
Sep 20, 2022	91.21	91.40	89.02	91.10	91.10	1,139,200
Sep 19, 2022	89.11	92.22	89.01	92.21	92.21	546,100
Sep 16, 2022	92.06	92.11	89.56	89.69	89.69	2,627,200
Sep 15, 2022	94.69	96.50	92.97	93.15	93.15	759,400
Sep 15, 2022	0.41 Dividend
Sep 14, 2022	95.61	95.92	93.82	95.15	94.74	908,400
Sep 13, 2022	97.99	98.29	95.66	95.89	95.48	756,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,156.75-34.75(-0.83%)

Dow Futures34,009.00-88.00(-0.26%)

Nasdaq Futures12,611.25-235.50(-1.83%)

Russell 2000 Futures2,005.40-2.50(-0.12%)

Crude Oil75.84-0.04(-0.05%)

Gold1,925.70-5.10(-0.26%)

Allegion plc (ALLE)

S&P Futures
4,156.75
-34.75(-0.83%)

Dow Futures
34,009.00
-88.00(-0.26%)

Nasdaq Futures
12,611.25
-235.50(-1.83%)

Russell 2000 Futures
2,005.40
-2.50(-0.12%)

Crude Oil
75.84
-0.04(-0.05%)

Gold
1,925.70
-5.10(-0.26%)