UK markets open in 1 hour 15 minutes

Allegion plc (ALLE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
103.85-0.40 (-0.38%)
At close: 04:02PM EDT
104.01 +0.16 (+0.15%)
After hours: 04:46PM EDT
Time period:
22 Sept 2022 - 22 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Sept 2023103.66104.74102.84103.85103.85736,200
20 Sept 2023106.68107.36104.17104.25104.25648,200
19 Sept 2023104.93105.92104.27105.84105.84685,300
18 Sept 2023105.74106.19104.63105.18105.18545,500
15 Sept 2023105.11106.52104.77105.68105.681,423,100
15 Sept 20230.45 Dividend
14 Sept 2023106.44106.99105.46106.31105.86343,000
13 Sept 2023106.49107.35105.11105.56105.11465,600
12 Sept 2023107.20108.23106.63106.76106.31586,700
11 Sept 2023108.95108.95107.78108.27107.81628,500
08 Sept 2023108.31108.90107.40108.10107.64614,500
07 Sept 2023108.18108.62107.26108.03107.57893,600
06 Sept 2023109.26111.48107.82108.47108.011,301,100
05 Sept 2023114.51114.95111.08111.14110.67681,400
01 Sept 2023114.58115.68114.39114.75114.26528,000
31 Aug 2023114.03115.11113.37113.81113.331,014,100
30 Aug 2023112.76114.76112.76113.57113.09776,100
29 Aug 2023110.72113.17110.72112.76112.28716,600
28 Aug 2023110.47111.61110.21110.81110.34575,100
25 Aug 2023109.33110.19108.33109.84109.38769,400
24 Aug 2023109.67110.88108.35108.38107.92712,600
23 Aug 2023108.37111.20108.37110.43109.96943,500
22 Aug 2023107.75108.44107.46107.79107.33671,400
21 Aug 2023107.60108.09106.09107.44106.99784,700
18 Aug 2023105.54107.87105.11107.63107.17907,000
17 Aug 2023107.65108.63105.50105.87105.42870,700
16 Aug 2023109.56110.66107.68107.77107.31739,100
15 Aug 2023111.41111.98108.74109.25108.79906,000
14 Aug 2023111.57112.43110.69112.32111.84698,300
11 Aug 2023111.02113.08111.01111.41110.94700,900
10 Aug 2023111.10111.77109.93111.28110.81772,000
09 Aug 2023111.35111.98110.44110.91110.44762,400
08 Aug 2023111.79112.08110.55111.81111.34710,800
07 Aug 2023112.04113.26111.85113.22112.74602,000
04 Aug 2023112.84113.39111.54111.91111.44626,600
03 Aug 2023113.16113.37111.34111.59111.121,171,000
02 Aug 2023115.39115.80114.04114.48114.00615,700
01 Aug 2023116.22117.13115.41116.13115.64761,000
31 Jul 2023118.40118.79116.28116.86116.371,076,000
28 Jul 2023116.97117.05114.39114.99114.50986,100
27 Jul 2023118.19120.22114.94115.51115.021,389,300
26 Jul 2023120.44123.43115.55117.30116.802,476,200
25 Jul 2023125.57128.36125.38127.07126.531,216,500
24 Jul 2023125.46126.50125.01126.35125.82793,200
21 Jul 2023124.94125.68124.59125.19124.66752,900
20 Jul 2023126.36126.36124.06124.62124.09871,100
19 Jul 2023125.02126.36125.01125.80125.27935,300
18 Jul 2023123.92126.05123.76125.60125.07789,900
17 Jul 2023122.50124.58121.87124.19123.66632,200
14 Jul 2023122.65123.04121.80122.74122.22386,900
13 Jul 2023122.12122.92121.40122.78122.26482,300
12 Jul 2023122.98123.19121.60122.35121.83689,500
11 Jul 2023119.23121.67118.84121.40120.89832,500
10 Jul 2023116.82118.93116.82118.56118.06512,000
07 Jul 2023115.34117.86115.25116.79116.30493,600
06 Jul 2023115.11115.68114.34115.42114.93743,400
05 Jul 2023117.51117.79116.04116.57116.08666,200
03 Jul 2023119.12119.95117.44118.75118.25483,200
30 Jun 2023120.00120.84119.52120.02119.51738,200
29 Jun 2023118.00119.63118.00119.58119.07544,900
28 Jun 2023118.61119.07117.09118.16117.66514,700
27 Jun 2023117.61119.32117.26118.99118.49481,200
26 Jun 2023115.83117.57115.58117.17116.67613,400
23 Jun 2023115.61116.56114.68115.50115.011,110,500
22 Jun 2023119.44119.98116.18116.39115.90898,700
21 Jun 2023117.57119.98117.37119.42118.91729,100
20 Jun 2023117.25119.01117.20118.22117.72800,400
16 Jun 2023119.88119.96117.54118.43117.932,882,000
15 Jun 2023116.60119.32116.05118.94118.44857,300
14 Jun 2023117.85118.69116.32116.77116.281,023,900
14 Jun 20230.45 Dividend
13 Jun 2023114.59118.04114.59117.77116.82928,200
12 Jun 2023113.04115.23112.45114.59113.67808,600
09 Jun 2023113.27113.72112.18112.65111.74407,400
08 Jun 2023112.57113.69112.11113.10112.19636,600
07 Jun 2023110.15113.76110.06113.08112.17708,100
06 Jun 2023108.86110.72108.86110.17109.28663,800
05 Jun 2023109.26109.55107.58108.47107.60573,000
02 Jun 2023105.97109.59105.23109.27108.39765,300
01 Jun 2023104.42105.37103.55104.76103.92668,100
31 May 2023106.70107.28103.89104.74103.901,533,000
30 May 2023107.40107.77106.36107.08106.22478,400
26 May 2023105.30107.28105.29107.10106.24727,100
25 May 2023106.57106.78104.43105.25104.40598,200
24 May 2023107.84107.84105.84106.28105.43490,800
23 May 2023108.67109.68107.57107.86106.99452,800
22 May 2023109.27110.29108.50109.76108.88403,600
19 May 2023111.71111.71109.06109.30108.42572,200
18 May 2023108.74110.88108.44110.49109.60575,900
17 May 2023106.96109.19106.96109.05108.17497,900
16 May 2023108.45108.92106.45106.50105.64512,500
15 May 2023108.32109.42107.70109.38108.50327,400
12 May 2023109.49109.84107.35108.72107.85601,400
11 May 2023107.39109.03106.68108.87107.99658,600
10 May 2023108.69109.23107.06108.31107.44605,700
09 May 2023107.18108.27106.63107.85106.98668,200
08 May 2023108.38108.94107.31107.62106.75381,800
05 May 2023108.08108.67107.14108.09107.22813,800
04 May 2023108.72109.45106.97107.03106.17527,700
03 May 2023110.41111.24108.75108.96108.08644,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...