UK markets open in 44 minutes

Allegion plc (ALLE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
127.18+0.51 (+0.40%)
At close: 04:00PM EDT
127.18 0.00 (0.00%)
After hours: 06:10PM EDT
Time period:
24 Jul 2023 - 24 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Jul 2024125.97127.65125.35127.18127.18796,500
22 Jul 2024124.66126.79123.05126.67126.67602,000
19 Jul 2024127.97127.97124.06124.10124.10594,200
18 Jul 2024126.30130.13126.14127.41127.41838,900
17 Jul 2024127.56128.93126.03126.92126.92578,800
16 Jul 2024123.67128.29122.80128.02128.02622,400
15 Jul 2024123.13124.75122.26122.72122.72381,100
12 Jul 2024120.39123.78120.39122.93122.93612,600
11 Jul 2024118.48121.79118.25119.83119.83732,900
10 Jul 2024114.67117.21114.30117.00117.001,027,300
09 Jul 2024114.67115.37114.04114.67114.67277,100
08 Jul 2024115.50116.20114.49115.04115.04442,700
05 Jul 2024115.54115.54113.27114.95114.95682,100
03 Jul 2024116.31116.97115.38115.69115.69247,400
02 Jul 2024115.83116.49115.33116.11116.11632,800
01 Jul 2024118.54118.80115.37115.74115.74635,800
28 Jun 2024116.69118.57116.65118.15118.152,983,300
27 Jun 2024115.53116.39114.58116.32116.32545,500
26 Jun 2024114.88115.13113.62114.65114.65749,500
25 Jun 2024117.60118.31115.13116.13116.13785,200
24 Jun 2024117.08120.06116.55118.39118.39825,400
21 Jun 2024115.56116.61113.58116.23116.231,510,900
20 Jun 2024115.66117.18115.01115.75115.75720,700
18 Jun 2024116.21116.77115.75116.61116.61884,100
17 Jun 2024116.03117.22115.47116.23116.23785,700
14 Jun 2024116.99117.33115.00116.36116.36480,100
14 Jun 20240.48 Dividend
13 Jun 2024119.65119.95117.79119.16118.68461,000
12 Jun 2024119.64122.38119.02119.99119.51437,100
11 Jun 2024117.15117.87115.72117.31116.84566,900
10 Jun 2024116.62118.06116.38117.49117.02533,700
07 Jun 2024116.49117.54115.50116.93116.46372,600
06 Jun 2024118.16119.02116.37117.52117.05507,800
05 Jun 2024117.78118.53117.26118.26117.78517,800
04 Jun 2024117.44119.10115.97117.64117.17719,900
03 Jun 2024122.51122.51118.76120.50120.01545,500
31 May 2024120.53122.00119.77121.82121.331,117,000
30 May 2024119.91121.22119.86120.45119.96632,200
29 May 2024119.29119.79118.51119.39118.91397,900
28 May 2024122.42122.87119.80120.42119.93536,900
24 May 2024122.26123.60121.76122.60122.11407,800
23 May 2024123.41123.45120.40121.56121.07503,500
22 May 2024123.22123.64122.24123.07122.57519,900
21 May 2024123.00124.15121.69123.55123.05628,300
20 May 2024124.62124.62123.06123.24122.74731,700
17 May 2024126.00126.25124.02124.43123.93507,600
16 May 2024127.55128.07125.31125.39124.88533,000
15 May 2024128.32128.98127.87127.94127.42420,400
14 May 2024126.75127.61126.21127.34126.83490,600
13 May 2024126.59126.98125.46125.71125.20591,600
10 May 2024126.04126.86125.33125.99125.48590,000
09 May 2024124.50125.90123.93125.67125.16670,400
08 May 2024124.00124.66123.53124.13123.63591,600
07 May 2024125.31125.94124.15124.37123.87612,400
06 May 2024123.85124.99123.03124.88124.38374,200
03 May 2024124.17125.33122.61122.88122.39603,800
02 May 2024122.01122.60120.02122.26121.77503,100
01 May 2024121.87123.67120.29121.06120.57691,400
30 Apr 2024124.37124.74121.24121.56121.07665,200
29 Apr 2024123.95125.32123.95124.81124.31705,700
26 Apr 2024125.08125.98123.43123.85123.35975,500
25 Apr 2024126.54127.77123.16124.87124.37932,000
24 Apr 2024126.60127.64125.09126.54126.03871,200
23 Apr 2024125.70127.59125.70126.97126.46612,300
22 Apr 2024125.83126.81124.91125.42124.91704,900
19 Apr 2024125.04126.05124.61125.21124.71328,300
18 Apr 2024126.00126.83124.61124.84124.34421,300
17 Apr 2024127.61127.65125.60125.78125.27576,900
16 Apr 2024126.34127.07125.04126.38125.87520,000
15 Apr 2024128.85129.33125.81126.94126.43471,000
12 Apr 2024128.60129.91126.77127.42126.91600,000
11 Apr 2024129.15129.83128.01129.75129.23471,500
10 Apr 2024131.03131.75129.04129.13128.61547,500
09 Apr 2024133.43134.34131.46133.88133.34336,700
08 Apr 2024133.05133.51132.51132.86132.32471,400
05 Apr 2024131.51132.77130.45132.31131.78351,900
04 Apr 2024132.37133.92130.47131.02130.49372,800
03 Apr 2024131.34132.66131.14131.48130.95482,500
02 Apr 2024132.17132.17130.10131.58131.05423,200
01 Apr 2024134.41134.41132.18132.32131.79300,300
28 Mar 2024134.83135.05133.84134.71134.17341,200
27 Mar 2024134.15135.00133.46134.24133.70511,900
26 Mar 2024133.19133.94133.06133.34132.80431,300
25 Mar 2024133.75134.25132.53132.91132.37355,400
22 Mar 2024135.47135.47133.73134.12133.58352,600
21 Mar 2024135.82136.07134.79135.29134.75670,400
20 Mar 2024133.24135.35132.69135.28134.74610,400
19 Mar 2024131.30133.29131.30133.01132.47540,900
18 Mar 2024131.45131.88130.51131.34130.81505,400
15 Mar 2024129.00131.60129.00130.39129.861,538,700
14 Mar 2024132.39132.69128.66130.06129.54920,400
14 Mar 20240.48 Dividend
13 Mar 2024133.03134.40132.29132.76131.75959,200
12 Mar 2024131.29133.60130.37133.08132.06806,400
11 Mar 2024130.48131.39129.35131.04130.04720,500
08 Mar 2024132.52134.50130.65130.85129.85803,000
07 Mar 2024129.36131.95129.04131.90130.891,376,200
06 Mar 2024128.28129.38127.17128.41127.43588,800
05 Mar 2024128.22129.43126.57127.53126.56764,800
04 Mar 2024126.43129.89125.78128.79127.811,176,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...