UK markets close in 2 hours 14 minutes

Allegion plc (ALLE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
113.65+2.88 (+2.60%)
At close: 04:03PM EST
113.83 +0.18 (+0.16%)
Pre-market: 08:33AM EST
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 2022110.35113.67108.76113.65113.65896,700
29 Nov 2022111.82112.86110.74110.77110.77349,500
28 Nov 2022113.41113.81111.61112.25112.25502,500
25 Nov 2022113.42114.37112.58114.32114.32192,400
23 Nov 2022114.29114.98113.56113.99113.99300,100
22 Nov 2022113.29114.36112.90113.94113.94440,800
21 Nov 2022112.68113.44112.01112.66112.66550,800
18 Nov 2022112.41113.12111.18112.96112.96681,600
17 Nov 2022109.42110.79107.72110.77110.77591,900
16 Nov 2022112.39112.82110.17111.05111.05467,400
15 Nov 2022112.83113.76111.54112.64112.64506,700
14 Nov 2022112.87113.98110.79110.95110.95567,600
11 Nov 2022114.32116.98113.17113.57113.57993,700
10 Nov 2022108.79114.23107.79113.98113.981,323,100
09 Nov 2022105.92106.72103.98104.37104.37530,100
08 Nov 2022107.55109.24105.73106.78106.78610,100
07 Nov 2022103.50107.35102.76107.07107.07775,800
04 Nov 2022104.10104.77100.88103.12103.12804,200
03 Nov 2022100.72103.18100.19102.34102.341,076,400
02 Nov 2022106.24106.44101.85102.01102.011,118,400
01 Nov 2022107.24107.92105.73106.56106.56790,100
31 Oct 2022105.28106.22103.72104.77104.77864,300
28 Oct 2022103.46106.73101.85106.19106.19860,300
27 Oct 2022105.07105.07100.50103.46103.461,575,800
26 Oct 202298.0998.7796.5897.3397.33898,100
25 Oct 202294.4097.9994.4097.5497.54994,000
24 Oct 202293.6294.8392.1494.3694.36486,900
21 Oct 202290.0293.2188.8292.7992.79681,300
20 Oct 202291.8591.8589.5989.8089.80795,400
19 Oct 202294.1694.5591.9692.1192.11767,700
18 Oct 202295.8396.6394.4995.1895.18897,000
17 Oct 202291.8093.9091.8093.5393.53713,400
14 Oct 202292.8593.9089.6489.9489.94684,500
13 Oct 202289.0092.6387.3392.2092.20831,600
12 Oct 202291.2291.4389.9390.5090.50730,000
11 Oct 202291.2992.8390.5891.5891.58609,600
10 Oct 202293.1393.4991.0291.7991.79389,800
07 Oct 202293.1093.6891.4892.4292.42615,600
06 Oct 202295.8596.3993.9994.4194.41532,600
05 Oct 202294.4796.9594.1795.9695.96808,200
04 Oct 202293.5295.9193.5295.8495.84958,700
03 Oct 202290.2793.5490.0992.4592.45908,500
30 Sept 202289.4091.5088.2989.6889.68837,400
29 Sept 202290.5990.5988.4089.2789.27919,500
28 Sept 202290.0592.2289.3891.8091.80763,500
27 Sept 202291.2491.4388.5488.9988.99952,300
26 Sept 202292.1892.8589.7790.1990.19895,500
23 Sept 202289.9992.2989.5092.0492.041,166,500
22 Sept 202290.7791.5489.8790.6390.631,316,200
21 Sept 202291.7094.1491.1391.1391.131,252,700
20 Sept 202291.2191.4089.0291.1091.101,139,200
19 Sept 202289.1192.2289.0192.2192.21546,100
16 Sept 202292.0692.1189.5689.6989.692,627,200
15 Sept 202294.6996.5092.9793.1593.15759,400
15 Sept 20220.41 Dividend
14 Sept 202295.6195.9293.8295.1594.74908,400
13 Sept 202297.9998.2995.6695.8995.48756,900
12 Sept 2022100.38102.1799.94101.21100.77889,600
09 Sept 202298.5899.9498.5899.6399.20553,100
08 Sept 202296.9498.8496.2398.1597.73535,600
07 Sept 202295.0098.0294.5398.0097.58706,500
06 Sept 202294.9295.4493.6694.6494.23569,900
02 Sept 202297.6097.6094.4094.8994.48402,300
01 Sept 202294.9095.9493.7295.7395.32664,400
31 Aug 202297.4497.8094.8595.1094.69979,100
30 Aug 202297.4197.7095.4396.6996.27503,200
29 Aug 202296.9297.4596.2596.7296.30532,000
26 Aug 2022103.28103.7997.6697.6697.24742,000
25 Aug 2022101.81103.48101.81103.32102.87528,100
24 Aug 2022101.59102.21100.96101.87101.43460,300
23 Aug 2022102.79103.37101.86101.92101.48369,600
22 Aug 2022104.99104.99103.01103.14102.70316,900
19 Aug 2022108.30108.30106.07106.45105.99565,700
18 Aug 2022108.60109.17108.43109.11108.64466,100
17 Aug 2022107.23109.19106.42108.57108.10972,800
16 Aug 2022106.46109.30106.36108.46107.99673,800
15 Aug 2022105.91107.44105.40107.20106.74612,100
12 Aug 2022103.94106.49102.92106.41105.95619,800
11 Aug 2022102.72103.85102.26102.83102.39632,300
10 Aug 2022101.09102.43100.72101.87101.43791,100
09 Aug 2022102.44102.4498.9099.1498.71808,400
08 Aug 2022102.83104.07102.43102.87102.43506,200
05 Aug 2022102.07102.68101.00102.22101.78557,900
04 Aug 2022103.13104.12102.98103.24102.80592,300
03 Aug 2022102.93104.22102.55103.53103.08504,700
02 Aug 2022104.91105.42102.73102.74102.30529,900
01 Aug 2022104.68107.55103.85105.37104.921,046,800
29 Jul 2022104.67106.43102.46105.70105.24999,900
28 Jul 2022103.55104.9099.95104.31103.861,093,100
27 Jul 2022103.39104.74102.39104.19103.74743,100
26 Jul 2022102.58102.87101.13102.69102.25532,300
25 Jul 2022103.21103.63102.27103.01102.57398,600
22 Jul 2022103.99104.82102.71103.39102.94448,800
21 Jul 2022101.58103.55100.89103.46103.01692,300
20 Jul 2022100.78101.93100.01101.61101.17458,900
19 Jul 202297.17100.7796.95100.49100.06536,000
18 Jul 202297.1997.4195.1495.6595.24654,300
15 Jul 202297.3397.6496.0797.0196.59388,300
14 Jul 202293.8395.7093.6295.6095.19516,800
13 Jul 202294.9296.3693.4095.4695.05731,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...