UK markets closed

Allegion plc (ALLE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
122.93+1.19 (+0.98%)
At close: 04:02PM EST
122.93 -0.02 (-0.01%)
After hours: 04:07PM EST
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 2023120.41123.31120.34122.93122.93673,500
02 Feb 2023121.23123.46120.46121.74121.74988,300
01 Feb 2023116.53120.63115.80120.05120.05634,800
31 Jan 2023115.11117.58114.14117.55117.55691,200
30 Jan 2023113.37115.27113.09114.45114.45554,400
27 Jan 2023112.72114.86112.72114.28114.28531,700
26 Jan 2023114.00114.84112.96113.25113.25396,600
25 Jan 2023112.11113.44111.89113.35113.35296,100
24 Jan 2023111.63113.74110.82113.39113.39382,800
23 Jan 2023111.73112.72111.17112.09112.09482,200
20 Jan 2023108.73111.49108.60111.30111.30674,300
19 Jan 2023110.39110.39108.07108.26108.26573,800
18 Jan 2023113.13114.05110.51110.96110.96760,000
17 Jan 2023113.84114.04112.46112.79112.79485,600
13 Jan 2023112.96114.37111.66113.76113.76559,300
12 Jan 2023114.33114.33112.86113.51113.51488,100
11 Jan 2023112.64114.41112.21114.11114.11556,000
10 Jan 2023111.50112.54111.20112.04112.04557,900
09 Jan 2023112.38113.94111.01112.27112.27632,700
06 Jan 2023108.96112.29108.68111.42111.42528,300
05 Jan 2023108.77109.49106.81107.75107.75712,400
04 Jan 2023108.87109.29107.41109.24109.24532,000
03 Jan 2023107.75108.58106.53107.70107.70656,400
30 Dec 2022105.69106.01104.49105.26105.26292,300
29 Dec 2022105.09106.83104.42106.74106.74302,700
28 Dec 2022106.35106.80104.13104.32104.32269,200
27 Dec 2022104.93106.09104.24105.98105.98443,000
23 Dec 2022104.89105.58104.28105.03105.03390,500
22 Dec 2022105.16105.36103.30105.18105.18426,100
21 Dec 2022105.26106.87104.92106.75106.75504,800
20 Dec 2022104.14105.63103.97104.48104.48530,000
19 Dec 2022103.33106.34103.33104.57104.57835,400
16 Dec 2022104.50105.40103.18103.86103.861,163,600
15 Dec 2022107.64107.89105.27105.71105.71760,100
14 Dec 2022112.08112.25109.00109.77109.77690,600
13 Dec 2022114.74114.80111.28111.83111.83559,900
12 Dec 2022109.08110.81108.20110.25110.25692,100
09 Dec 2022110.19111.47109.05109.13109.13383,700
08 Dec 2022110.00112.31109.77110.86110.86463,100
07 Dec 2022109.24109.83108.06109.15109.15575,800
06 Dec 2022111.38111.38107.49109.17109.17423,400
05 Dec 2022112.27112.49109.70111.02111.02752,400
02 Dec 2022112.63115.02112.44114.52114.52286,300
01 Dec 2022115.12116.18114.00114.06114.06521,200
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...