UK markets close in 6 hours 24 minutes

Allegion plc (ALLE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
112.78+1.60 (+1.44%)
At close: 04:03PM EDT
112.78 +0.05 (+0.04%)
After hours: 04:11PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
13 May 2022112.00112.99111.05112.78112.78627,300
12 May 2022108.01111.26107.51111.18111.18800,900
11 May 2022110.13112.68108.37108.60108.60707,500
10 May 2022114.93115.63110.50110.71110.71763,800
09 May 2022111.48115.59110.70113.85113.85923,600
06 May 2022113.00113.00110.11112.57112.57795,400
05 May 2022117.27117.84112.87113.76113.76630,800
04 May 2022115.82118.57112.69118.46118.461,096,100
03 May 2022114.71116.36114.20115.40115.40739,600
02 May 2022114.39117.11112.27114.78114.781,064,100
29 Apr 2022118.21118.89114.01114.24114.24891,400
28 Apr 2022116.89120.40115.24119.20119.201,222,500
27 Apr 2022114.13116.59113.03116.02116.021,863,400
26 Apr 2022114.32116.93112.31114.23114.231,169,000
25 Apr 2022114.04114.75111.38114.72114.721,058,200
22 Apr 2022114.32116.31113.06114.51114.511,760,200
21 Apr 2022113.84114.69111.44112.09112.09513,900
20 Apr 2022110.40113.17110.40112.59112.59626,900
19 Apr 2022107.10109.41107.10109.29109.29398,100
18 Apr 2022106.89108.19106.15106.60106.60343,600
14 Apr 2022108.83109.85107.18107.43107.43739,800
13 Apr 2022105.80108.57105.80108.19108.19826,700
12 Apr 2022107.13108.47105.06105.80105.80643,600
11 Apr 2022106.31107.79106.21106.52106.52570,300
08 Apr 2022108.32108.38106.01106.70106.70673,000
07 Apr 2022106.11109.06106.00108.45108.451,006,900
06 Apr 2022108.47109.14106.47106.97106.971,026,600
05 Apr 2022110.71111.77109.68110.13110.13468,000
04 Apr 2022111.28111.72109.72111.30111.30389,900
01 Apr 2022110.79111.69109.05111.52111.52602,700
31 Mar 2022112.95113.15109.76109.78109.78814,100
30 Mar 2022114.58115.87112.85113.35113.35742,800
29 Mar 2022115.01115.72113.29115.05115.05704,400
28 Mar 2022112.00113.76111.51113.48113.48432,900
25 Mar 2022112.63112.78111.19112.30112.30521,400
24 Mar 2022113.62113.62111.68112.59112.59607,600
23 Mar 2022116.90116.90112.94113.19113.19501,900
22 Mar 2022117.44118.19116.90117.47117.47490,200
21 Mar 2022117.63118.93116.09117.25117.25599,300
18 Mar 2022117.83118.38116.15118.14118.14936,300
17 Mar 2022115.51118.67114.79117.79117.79575,300
16 Mar 2022115.27117.71114.15116.44116.44633,400
15 Mar 2022112.35114.93111.94114.47114.47611,500
15 Mar 20220.41 Dividend
14 Mar 2022112.15113.63110.01111.95111.54629,900
11 Mar 2022113.77113.99111.28111.31110.90432,800
10 Mar 2022113.08114.29111.81112.90112.49526,400
09 Mar 2022113.37116.17113.37114.54114.12652,700
08 Mar 2022115.25116.73111.33111.43111.021,080,100
07 Mar 2022117.47118.59114.72114.73114.31853,700
04 Mar 2022116.49117.96116.15117.29116.861,040,600
03 Mar 2022118.53119.26117.54117.71117.281,074,800
02 Mar 2022115.86118.40115.23117.37116.94772,800
01 Mar 2022113.98115.87112.13114.63114.21926,500
28 Feb 2022114.35115.12112.87114.52114.10995,100
25 Feb 2022111.78115.35111.32115.10114.68754,700
24 Feb 2022107.41111.93106.83111.70111.291,108,000
23 Feb 2022113.91114.42109.00109.56109.16997,100
22 Feb 2022113.74115.22112.51113.51113.09592,000
18 Feb 2022114.42115.70113.31114.13113.71539,700
17 Feb 2022114.37116.84113.83114.59114.17956,200
16 Feb 2022116.03117.36113.22115.24114.821,991,400
15 Feb 2022113.60120.13113.60117.09116.661,449,000
14 Feb 2022119.19120.00116.67118.33117.90727,500
11 Feb 2022120.87122.19117.98118.87118.43570,200
10 Feb 2022122.66123.68120.03120.69120.25854,800
09 Feb 2022123.65125.39122.51125.18124.72970,400
08 Feb 2022120.72122.55119.99121.72121.27497,200
07 Feb 2022120.24122.31119.25120.46120.021,114,600
04 Feb 2022116.14120.00115.59119.25118.811,293,900
03 Feb 2022119.31120.16115.89116.11115.681,116,200
02 Feb 2022120.31122.00119.08120.18119.74729,900
01 Feb 2022122.63123.57118.97120.00119.56720,600
31 Jan 2022120.36122.86119.77122.73122.28649,100
28 Jan 2022119.78121.26117.68121.21120.77765,100
27 Jan 2022121.70123.37119.34120.51120.07700,300
26 Jan 2022121.49124.28119.67120.39119.95955,700
25 Jan 2022121.19121.93118.75120.68120.24688,200
24 Jan 2022119.23124.04118.30123.55123.101,124,100
21 Jan 2022120.90122.62119.65121.28120.84629,500
20 Jan 2022123.26124.66120.58120.75120.31591,900
19 Jan 2022124.35125.21122.74122.93122.48577,700
18 Jan 2022123.25124.52122.12123.89123.44635,500
14 Jan 2022124.56125.61121.78124.46124.00658,300
13 Jan 2022128.13129.93125.86126.12125.66449,800
12 Jan 2022128.41129.37127.12127.58127.11531,000
11 Jan 2022125.62127.81124.26127.61127.14548,500
10 Jan 2022125.58126.05122.32125.09124.63898,100
07 Jan 2022127.73128.81126.42126.63126.17838,200
06 Jan 2022129.34129.73127.84128.07127.60476,800
05 Jan 2022132.74133.52129.22129.31128.84624,600
04 Jan 2022130.36132.84130.31132.40131.92457,000
03 Jan 2022132.18132.30127.78129.36128.89608,900
31 Dec 2021131.03133.04131.03132.44131.95280,400
30 Dec 2021132.90133.05131.37131.56131.08360,100
29 Dec 2021131.04132.58131.04132.37131.89319,700
28 Dec 2021129.45131.25129.45131.06130.58284,300
27 Dec 2021127.98129.64127.29129.58129.11532,600
23 Dec 2021126.63127.98126.63127.28126.81364,100
22 Dec 2021126.24127.48125.99126.25125.79327,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...