ALLE - Allegion plc

NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Jun 2023108.86110.72108.86110.17110.17663,800
05 Jun 2023109.26109.55107.58108.47108.47573,000
02 Jun 2023105.97109.59105.23109.27109.27765,300
01 Jun 2023104.42105.37103.55104.76104.76668,100
31 May 2023106.70107.28103.89104.74104.741,533,000
30 May 2023107.40107.77106.36107.08107.08478,400
26 May 2023105.30107.28105.29107.10107.10727,100
25 May 2023106.57106.78104.43105.25105.25598,200
24 May 2023107.84107.84105.84106.28106.28490,800
23 May 2023108.67109.68107.57107.86107.86452,800
22 May 2023109.27110.29108.50109.76109.76403,600
19 May 2023111.71111.71109.06109.30109.30572,200
18 May 2023108.74110.88108.44110.49110.49575,900
17 May 2023106.96109.19106.96109.05109.05497,900
16 May 2023108.45108.92106.45106.50106.50512,500
15 May 2023108.32109.42107.70109.38109.38327,400
12 May 2023109.49109.84107.35108.72108.72601,400
11 May 2023107.39109.03106.68108.87108.87658,600
10 May 2023108.69109.23107.06108.31108.31605,700
09 May 2023107.18108.27106.63107.85107.85668,200
08 May 2023108.38108.94107.31107.62107.62381,800
05 May 2023108.08108.67107.14108.09108.09813,800
04 May 2023108.72109.45106.97107.03107.03527,700
03 May 2023110.41111.24108.75108.96108.96644,800
02 May 2023110.97111.04108.86109.61109.61597,500
01 May 2023110.62111.53109.57110.68110.68973,400
28 Apr 2023111.30111.90109.08110.48110.481,233,000
27 Apr 2023110.54112.07108.66111.44111.441,409,300
26 Apr 2023108.90110.54107.06107.49107.492,946,600
25 Apr 2023103.27104.12101.92101.95101.951,365,800
24 Apr 2023103.37103.71102.25103.14103.14861,300
21 Apr 2023104.44104.45102.75102.99102.99672,300
20 Apr 2023103.60104.67103.18104.19104.19765,400
19 Apr 2023103.80104.55103.40104.18104.18527,000
18 Apr 2023105.25106.28103.49104.31104.31765,300
17 Apr 2023103.14104.72102.77104.43104.431,016,900
14 Apr 2023102.16103.96101.65102.74102.741,008,900
13 Apr 2023101.63102.6899.99102.14102.14661,400
12 Apr 2023101.99102.70101.37101.55101.55548,000
11 Apr 2023101.06102.29100.36101.33101.33643,600
10 Apr 202398.72100.4398.72100.38100.38526,000
06 Apr 202399.0199.7598.0599.6499.64836,800
05 Apr 202399.2599.8698.0199.1999.191,318,900
04 Apr 2023105.98105.9899.0799.9799.971,311,700
03 Apr 2023106.19106.74104.74106.06106.06859,900
31 Mar 2023105.79106.85105.34106.73106.73726,500
30 Mar 2023106.28106.28104.73105.04105.04460,000
29 Mar 2023105.40105.61104.37105.40105.40625,500
28 Mar 2023102.75104.47102.39104.22104.22987,900
27 Mar 2023101.98102.59101.04102.40102.40851,100
24 Mar 2023101.23101.5799.57100.60100.60877,500
23 Mar 2023104.06105.34101.24102.27102.27957,300
22 Mar 2023106.59106.92103.65103.86103.86730,300
21 Mar 2023107.33107.52105.99106.92106.92873,100
20 Mar 2023104.00106.07103.62105.81105.81938,600
17 Mar 2023106.00106.06103.11103.32103.321,994,100
16 Mar 2023103.20106.41102.08106.18106.181,128,300
15 Mar 2023105.37105.51101.92103.84103.841,065,900
14 Mar 2023107.49108.83106.16107.62107.62938,200
14 Mar 20230.45 Dividend
13 Mar 2023106.23107.50105.17105.98105.53874,000
10 Mar 2023111.65111.65107.21107.49107.03883,100
09 Mar 2023114.73115.38111.22111.50111.03898,700
08 Mar 2023113.69114.62112.77114.35113.86650,600
07 Mar 2023114.60115.11113.08113.38112.90675,000
06 Mar 2023114.83115.78114.28114.43113.94691,400
03 Mar 2023113.24114.87112.25114.76114.27659,100
02 Mar 2023111.69112.63111.40112.51112.03924,700
01 Mar 2023112.10113.00111.81112.41111.93841,600
28 Feb 2023112.85113.44112.20112.71112.231,292,800
27 Feb 2023114.15114.85112.03113.00112.521,025,300
24 Feb 2023112.25113.81111.37113.01112.531,048,900
23 Feb 2023114.96116.03112.30113.78113.301,453,400
22 Feb 2023118.08118.08112.06113.14112.661,645,000
21 Feb 2023117.36118.05113.61115.01114.521,217,800
17 Feb 2023118.49118.89116.46118.60118.10839,000
16 Feb 2023119.24120.07118.18118.75118.25656,600
15 Feb 2023118.84121.78118.56121.58121.06437,300
14 Feb 2023119.03120.42118.25119.86119.35375,000
13 Feb 2023118.50120.14118.03119.92119.41671,900
10 Feb 2023118.61119.41117.73118.08117.58462,800
09 Feb 2023121.28121.38118.12118.58118.08687,500
08 Feb 2023119.64121.17119.27120.15119.64470,000
07 Feb 2023119.71120.64117.17120.26119.75507,200
06 Feb 2023121.97123.20120.68120.87120.36475,900
03 Feb 2023120.41123.31120.34122.93122.41673,500
02 Feb 2023121.23123.46120.46121.74121.22988,300
01 Feb 2023116.53120.63115.80120.05119.54634,800
31 Jan 2023115.11117.58114.14117.55117.05691,200
30 Jan 2023113.37115.27113.09114.45113.96554,400
27 Jan 2023112.72114.86112.72114.28113.79531,700
26 Jan 2023114.00114.84112.96113.25112.77396,600
25 Jan 2023112.11113.44111.89113.35112.87296,100
24 Jan 2023111.63113.74110.82113.39112.91382,800
23 Jan 2023111.73112.72111.17112.09111.61482,200
20 Jan 2023108.73111.49108.60111.30110.83674,300
19 Jan 2023110.39110.39108.07108.26107.80573,800
18 Jan 2023113.13114.05110.51110.96110.49760,000
17 Jan 2023113.84114.04112.46112.79112.31485,600
13 Jan 2023112.96114.37111.66113.76113.28559,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...