UK markets closed

Allegion plc (ALLE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
128.49-0.60 (-0.46%)
At close: 04:00PM EST
128.49 0.00 (0.00%)
After hours: 04:21PM EST
Time period:
26 Feb 2023 - 26 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Feb 2024128.77129.62128.22128.49128.49620,279
23 Feb 2024127.75129.86127.51129.09129.09931,600
22 Feb 2024132.47133.32127.27129.66129.661,321,600
21 Feb 2024131.60132.53128.75131.11131.111,072,700
20 Feb 2024128.19136.91128.05132.06132.061,527,700
16 Feb 2024132.58134.89131.95132.42132.421,002,800
15 Feb 2024132.03133.66131.40133.31133.31680,700
14 Feb 2024131.07131.31129.04131.18131.18694,500
13 Feb 2024129.00130.67128.22129.59129.59840,700
12 Feb 2024131.67133.93131.59133.57133.57766,100
09 Feb 2024130.19132.95130.19131.91131.91780,400
08 Feb 2024128.76130.59127.83130.52130.52755,700
07 Feb 2024126.93127.59126.07126.94126.94548,700
06 Feb 2024125.05126.45125.05126.03126.03338,800
05 Feb 2024126.20126.75123.89125.76125.76598,100
02 Feb 2024126.30128.42125.08127.63127.63585,000
01 Feb 2024124.95127.27124.01127.23127.23774,300
31 Jan 2024125.76126.40123.71123.89123.89619,400
30 Jan 2024126.02127.33125.63126.19126.19479,700
29 Jan 2024124.66126.89124.10126.86126.86638,200
26 Jan 2024125.72126.25124.72124.87124.87510,900
25 Jan 2024124.79125.81123.57125.76125.76577,400
24 Jan 2024125.43125.43122.50122.93122.93487,400
23 Jan 2024125.47126.14122.75124.33124.33521,400
22 Jan 2024123.16125.41122.99125.39125.39795,000
19 Jan 2024121.26122.51120.17122.19122.19673,700
18 Jan 2024119.26121.26119.26121.17121.17599,700
17 Jan 2024118.52119.63117.94118.72118.72922,200
16 Jan 2024118.82119.45117.17119.41119.41900,400
12 Jan 2024121.99121.99119.17119.78119.78550,900
11 Jan 2024121.85122.18119.83120.67120.67863,000
10 Jan 2024123.44124.37121.88122.10122.10868,400
09 Jan 2024122.65124.08122.65124.05124.05519,000
08 Jan 2024123.04124.09122.66123.73123.73697,500
05 Jan 2024122.28123.30121.93122.78122.78660,100
04 Jan 2024121.56122.93121.09122.27122.27751,000
03 Jan 2024123.04123.04120.66121.51121.51825,800
02 Jan 2024125.92126.48123.48124.25124.251,003,700
29 Dec 2023126.14127.17125.47126.69126.69672,700
28 Dec 2023127.20127.54126.44126.86126.86714,100
27 Dec 2023127.52128.43126.61127.59127.591,011,100
26 Dec 2023126.29127.62125.46127.48127.48778,400
22 Dec 2023124.09126.13123.45126.12126.121,683,600
21 Dec 2023121.39123.20121.20123.01123.011,212,600
20 Dec 2023119.28122.60119.17120.54120.541,634,200
19 Dec 2023118.85119.57118.32119.52119.52873,000
18 Dec 2023118.30118.30116.93117.95117.95744,200
15 Dec 2023117.86118.63116.87117.52117.521,580,900
15 Dec 20230.45 Dividend
14 Dec 2023112.37118.94112.26118.58118.131,939,900
13 Dec 2023109.33111.81107.92111.25110.83870,200
12 Dec 2023109.10110.31108.19109.75109.33699,100
11 Dec 2023110.05110.65109.01109.78109.36756,100
08 Dec 2023107.00112.36106.66110.34109.922,081,100
07 Dec 2023105.33105.77104.25105.09104.69729,900
06 Dec 2023106.17106.54104.88105.13104.73969,600
05 Dec 2023106.09106.81105.24105.52105.12509,600
04 Dec 2023106.60108.46105.94107.05106.64661,000
01 Dec 2023106.34108.79105.32108.69108.28689,300
30 Nov 2023104.82106.35103.57106.09105.691,287,900
29 Nov 2023105.12106.24104.50104.59104.19476,600
28 Nov 2023103.91105.05103.19104.12103.72604,500
27 Nov 2023104.47104.64103.55104.15103.75636,700
24 Nov 2023104.91105.20104.39105.04104.64196,400
22 Nov 2023104.67105.36104.24104.67104.27439,000
21 Nov 2023105.52105.62103.85104.16103.76712,100
20 Nov 2023106.27106.47104.62105.74105.34441,800
17 Nov 2023106.96106.96105.51106.35105.95411,900
16 Nov 2023106.61107.35105.76105.95105.55428,100
15 Nov 2023106.38107.38105.65106.67106.27661,700
14 Nov 2023105.29106.31104.28105.93105.531,016,200
13 Nov 2023102.75103.41102.15103.23102.84666,500
10 Nov 2023102.05103.67101.44103.49103.10599,700
09 Nov 2023102.44102.86101.11101.13100.75669,900
08 Nov 2023101.89102.74101.52102.07101.68813,800
07 Nov 2023101.16101.90100.22101.41101.03461,400
06 Nov 2023101.90102.35101.44101.73101.34813,900
03 Nov 2023100.84102.33100.29101.89101.50686,900
02 Nov 2023100.38101.2098.2199.1398.75776,300
01 Nov 202398.59100.2597.1098.9298.541,169,700
31 Oct 2023102.13104.9995.9798.3697.992,026,900
30 Oct 202398.2398.7696.4797.7197.341,148,800
27 Oct 202397.1298.4496.9097.4397.06748,000
26 Oct 202397.5398.2596.7297.2596.88812,400
25 Oct 202396.5697.9795.9496.5296.151,030,300
24 Oct 202397.7698.7996.7897.1196.74588,500
23 Oct 202396.5497.8996.5496.8796.50694,000
20 Oct 202398.5698.7096.3997.0096.631,194,900
19 Oct 202399.15100.8798.0398.5698.19566,100
18 Oct 2023104.08104.0899.88100.0799.69691,500
17 Oct 2023104.65106.75103.91105.59105.19443,300
16 Oct 2023104.81105.65103.76105.26104.86470,500
13 Oct 2023103.93105.06102.26103.48103.09546,300
12 Oct 2023105.95105.96103.13103.94103.55467,700
11 Oct 2023105.54106.37105.20105.97105.57330,400
10 Oct 2023105.00106.57104.53105.47105.07471,700
09 Oct 2023102.75104.96102.17104.45104.05371,400
06 Oct 2023101.99104.40101.42103.69103.30680,700
05 Oct 2023103.95104.08102.08102.75102.36611,100
04 Oct 2023103.13104.30102.48104.12103.72615,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...