Advertisement
U.S. markets closed

Allegion plc (ALLE)

NYSE - NYSE Delayed Price. Currency in USD
134.71+0.47 (+0.35%)
At close: 04:00PM EDT
126.84 -7.87 (-5.84%)
After hours: 06:05PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024134.83135.05133.84134.71134.71341,200
Mar 27, 2024134.15135.00133.46134.24134.24511,900
Mar 26, 2024133.19133.94133.06133.34133.34431,300
Mar 25, 2024133.75134.25132.53132.91132.91355,400
Mar 22, 2024135.47135.47133.73134.12134.12352,600
Mar 21, 2024135.82136.07134.79135.29135.29670,400
Mar 20, 2024133.24135.35132.69135.28135.28610,400
Mar 19, 2024131.30133.29131.30133.01133.01540,900
Mar 18, 2024131.45131.88130.51131.34131.34505,400
Mar 15, 2024129.00131.60129.00130.39130.391,538,700
Mar 14, 2024132.39132.69128.66130.06130.06920,400
Mar 14, 20240.48 Dividend
Mar 13, 2024133.03134.40132.29132.76132.28959,200
Mar 12, 2024131.29133.60130.37133.08132.60806,400
Mar 11, 2024130.48131.39129.35131.04130.57720,500
Mar 08, 2024132.52134.50130.65130.85130.38803,000
Mar 07, 2024129.36131.95129.04131.90131.421,376,200
Mar 06, 2024128.28129.38127.17128.41127.95588,800
Mar 05, 2024128.22129.43126.57127.53127.07764,800
Mar 04, 2024126.43129.89125.78128.79128.321,176,300
Mar 01, 2024127.55128.00126.48126.80126.341,435,600
Feb 29, 2024128.60129.60127.79127.87127.411,731,600
Feb 28, 2024128.88129.82127.96128.16127.70819,900
Feb 27, 2024131.70131.70128.69129.29128.82950,000
Feb 26, 2024128.77129.62128.22128.49128.03877,500
Feb 23, 2024127.75129.86127.51129.09128.62931,600
Feb 22, 2024132.47133.32127.27129.66129.191,321,600
Feb 21, 2024131.60132.53128.75131.11130.641,072,700
Feb 20, 2024128.19136.91128.05132.06131.581,527,700
Feb 16, 2024132.58134.89131.95132.42131.941,002,800
Feb 15, 2024132.03133.66131.40133.31132.83680,700
Feb 14, 2024131.07131.31129.04131.18130.71694,500
Feb 13, 2024129.00130.67128.22129.59129.12840,700
Feb 12, 2024131.67133.93131.59133.57133.09766,100
Feb 09, 2024130.19132.95130.19131.91131.43780,400
Feb 08, 2024128.76130.59127.83130.52130.05755,700
Feb 07, 2024126.93127.59126.07126.94126.48548,700
Feb 06, 2024125.05126.45125.05126.03125.57338,800
Feb 05, 2024126.20126.75123.89125.76125.31598,100
Feb 02, 2024126.30128.42125.08127.63127.17585,000
Feb 01, 2024124.95127.27124.01127.23126.77774,300
Jan 31, 2024125.76126.40123.71123.89123.44619,400
Jan 30, 2024126.02127.33125.63126.19125.73479,700
Jan 29, 2024124.66126.89124.10126.86126.40638,200
Jan 26, 2024125.72126.25124.72124.87124.42510,900
Jan 25, 2024124.79125.81123.57125.76125.31577,400
Jan 24, 2024125.43125.43122.50122.93122.49487,400
Jan 23, 2024125.47126.14122.75124.33123.88521,400
Jan 22, 2024123.16125.41122.99125.39124.94795,000
Jan 19, 2024121.26122.51120.17122.19121.75673,700
Jan 18, 2024119.26121.26119.26121.17120.73599,700
Jan 17, 2024118.52119.63117.94118.72118.29922,200
Jan 16, 2024118.82119.45117.17119.41118.98900,400
Jan 12, 2024121.99121.99119.17119.78119.35550,900
Jan 11, 2024121.85122.18119.83120.67120.23863,000
Jan 10, 2024123.44124.37121.88122.10121.66868,400
Jan 09, 2024122.65124.08122.65124.05123.60519,000
Jan 08, 2024123.04124.09122.66123.73123.28697,500
Jan 05, 2024122.28123.30121.93122.78122.34660,100
Jan 04, 2024121.56122.93121.09122.27121.83751,000
Jan 03, 2024123.04123.04120.66121.51121.07825,800
Jan 02, 2024125.92126.48123.48124.25123.801,003,700
Dec 29, 2023126.14127.17125.47126.69126.23672,700
Dec 28, 2023127.20127.54126.44126.86126.40714,100
Dec 27, 2023127.52128.43126.61127.59127.131,011,100
Dec 26, 2023126.29127.62125.46127.48127.02778,400
Dec 22, 2023124.09126.13123.45126.12125.661,683,600
Dec 21, 2023121.39123.20121.20123.01122.571,212,600
Dec 20, 2023119.28122.60119.17120.54120.101,634,200
Dec 19, 2023118.85119.57118.32119.52119.09873,000
Dec 18, 2023118.30118.30116.93117.95117.52744,200
Dec 15, 2023117.86118.63116.87117.52117.101,580,900
Dec 15, 20230.45 Dividend
Dec 14, 2023112.37118.94112.26118.58117.701,939,900
Dec 13, 2023109.33111.81107.92111.25110.43870,200
Dec 12, 2023109.10110.31108.19109.75108.94699,100
Dec 11, 2023110.05110.65109.01109.78108.97756,100
Dec 08, 2023107.00112.36106.66110.34109.522,081,100
Dec 07, 2023105.33105.77104.25105.09104.31729,900
Dec 06, 2023106.17106.54104.88105.13104.35969,600
Dec 05, 2023106.09106.81105.24105.52104.74509,600
Dec 04, 2023106.60108.46105.94107.05106.26661,000
Dec 01, 2023106.34108.79105.32108.69107.89689,300
Nov 30, 2023104.82106.35103.57106.09105.311,287,900
Nov 29, 2023105.12106.24104.50104.59103.82476,600
Nov 28, 2023103.91105.05103.19104.12103.35604,500
Nov 27, 2023104.47104.64103.55104.15103.38636,700
Nov 24, 2023104.91105.20104.39105.04104.26196,400
Nov 22, 2023104.67105.36104.24104.67103.90439,000
Nov 21, 2023105.52105.62103.85104.16103.39712,100
Nov 20, 2023106.27106.47104.62105.74104.96441,800
Nov 17, 2023106.96106.96105.51106.35105.56411,900
Nov 16, 2023106.61107.35105.76105.95105.17428,100
Nov 15, 2023106.38107.38105.65106.67105.88661,700
Nov 14, 2023105.29106.31104.28105.93105.151,016,200
Nov 13, 2023102.75103.41102.15103.23102.47666,500
Nov 10, 2023102.05103.67101.44103.49102.72599,700
Nov 09, 2023102.44102.86101.11101.13100.38669,900
Nov 08, 2023101.89102.74101.52102.07101.32813,800
Nov 07, 2023101.16101.90100.22101.41100.66461,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...