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

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	120.41	123.31	120.34	122.93	122.93	673,500
02 Feb 2023	121.23	123.46	120.46	121.74	121.74	988,300
01 Feb 2023	116.53	120.63	115.80	120.05	120.05	634,800
31 Jan 2023	115.11	117.58	114.14	117.55	117.55	691,200
30 Jan 2023	113.37	115.27	113.09	114.45	114.45	554,400
27 Jan 2023	112.72	114.86	112.72	114.28	114.28	531,700
26 Jan 2023	114.00	114.84	112.96	113.25	113.25	396,600
25 Jan 2023	112.11	113.44	111.89	113.35	113.35	296,100
24 Jan 2023	111.63	113.74	110.82	113.39	113.39	382,800
23 Jan 2023	111.73	112.72	111.17	112.09	112.09	482,200
20 Jan 2023	108.73	111.49	108.60	111.30	111.30	674,300
19 Jan 2023	110.39	110.39	108.07	108.26	108.26	573,800
18 Jan 2023	113.13	114.05	110.51	110.96	110.96	760,000
17 Jan 2023	113.84	114.04	112.46	112.79	112.79	485,600
13 Jan 2023	112.96	114.37	111.66	113.76	113.76	559,300
12 Jan 2023	114.33	114.33	112.86	113.51	113.51	488,100
11 Jan 2023	112.64	114.41	112.21	114.11	114.11	556,000
10 Jan 2023	111.50	112.54	111.20	112.04	112.04	557,900
09 Jan 2023	112.38	113.94	111.01	112.27	112.27	632,700
06 Jan 2023	108.96	112.29	108.68	111.42	111.42	528,300
05 Jan 2023	108.77	109.49	106.81	107.75	107.75	712,400
04 Jan 2023	108.87	109.29	107.41	109.24	109.24	532,000
03 Jan 2023	107.75	108.58	106.53	107.70	107.70	656,400
30 Dec 2022	105.69	106.01	104.49	105.26	105.26	292,300
29 Dec 2022	105.09	106.83	104.42	106.74	106.74	302,700
28 Dec 2022	106.35	106.80	104.13	104.32	104.32	269,200
27 Dec 2022	104.93	106.09	104.24	105.98	105.98	443,000
23 Dec 2022	104.89	105.58	104.28	105.03	105.03	390,500
22 Dec 2022	105.16	105.36	103.30	105.18	105.18	426,100
21 Dec 2022	105.26	106.87	104.92	106.75	106.75	504,800
20 Dec 2022	104.14	105.63	103.97	104.48	104.48	530,000
19 Dec 2022	103.33	106.34	103.33	104.57	104.57	835,400
16 Dec 2022	104.50	105.40	103.18	103.86	103.86	1,163,600
15 Dec 2022	107.64	107.89	105.27	105.71	105.71	760,100
14 Dec 2022	112.08	112.25	109.00	109.77	109.77	690,600
13 Dec 2022	114.74	114.80	111.28	111.83	111.83	559,900
12 Dec 2022	109.08	110.81	108.20	110.25	110.25	692,100
09 Dec 2022	110.19	111.47	109.05	109.13	109.13	383,700
08 Dec 2022	110.00	112.31	109.77	110.86	110.86	463,100
07 Dec 2022	109.24	109.83	108.06	109.15	109.15	575,800
06 Dec 2022	111.38	111.38	107.49	109.17	109.17	423,400
05 Dec 2022	112.27	112.49	109.70	111.02	111.02	752,400
02 Dec 2022	112.63	115.02	112.44	114.52	114.52	286,300
01 Dec 2022	115.12	116.18	114.00	114.06	114.06	521,200
30 Nov 2022	110.35	113.67	108.76	113.65	113.65	896,700
29 Nov 2022	111.82	112.86	110.74	110.77	110.77	349,500
28 Nov 2022	113.41	113.81	111.61	112.25	112.25	502,500
25 Nov 2022	113.42	114.37	112.58	114.32	114.32	192,400
23 Nov 2022	114.29	114.98	113.56	113.99	113.99	300,100
22 Nov 2022	113.29	114.36	112.90	113.94	113.94	440,800
21 Nov 2022	112.68	113.44	112.01	112.66	112.66	550,800
18 Nov 2022	112.41	113.12	111.18	112.96	112.96	681,600
17 Nov 2022	109.42	110.79	107.72	110.77	110.77	591,900
16 Nov 2022	112.39	112.82	110.17	111.05	111.05	467,400
15 Nov 2022	112.83	113.76	111.54	112.64	112.64	506,700
14 Nov 2022	112.87	113.98	110.79	110.95	110.95	567,600
11 Nov 2022	114.32	116.98	113.17	113.57	113.57	993,700
10 Nov 2022	108.79	114.23	107.79	113.98	113.98	1,323,100
09 Nov 2022	105.92	106.72	103.98	104.37	104.37	530,100
08 Nov 2022	107.55	109.24	105.73	106.78	106.78	610,100
07 Nov 2022	103.50	107.35	102.76	107.07	107.07	775,800
04 Nov 2022	104.10	104.77	100.88	103.12	103.12	804,200
03 Nov 2022	100.72	103.18	100.19	102.34	102.34	1,076,400
02 Nov 2022	106.24	106.44	101.85	102.01	102.01	1,118,400
01 Nov 2022	107.24	107.92	105.73	106.56	106.56	790,100
31 Oct 2022	105.28	106.22	103.72	104.77	104.77	864,300
28 Oct 2022	103.46	106.73	101.85	106.19	106.19	860,300
27 Oct 2022	105.07	105.07	100.50	103.46	103.46	1,575,800
26 Oct 2022	98.09	98.77	96.58	97.33	97.33	898,100
25 Oct 2022	94.40	97.99	94.40	97.54	97.54	994,000
24 Oct 2022	93.62	94.83	92.14	94.36	94.36	486,900
21 Oct 2022	90.02	93.21	88.82	92.79	92.79	681,300
20 Oct 2022	91.85	91.85	89.59	89.80	89.80	795,400
19 Oct 2022	94.16	94.55	91.96	92.11	92.11	767,700
18 Oct 2022	95.83	96.63	94.49	95.18	95.18	897,000
17 Oct 2022	91.80	93.90	91.80	93.53	93.53	713,400
14 Oct 2022	92.85	93.90	89.64	89.94	89.94	684,500
13 Oct 2022	89.00	92.63	87.33	92.20	92.20	831,600
12 Oct 2022	91.22	91.43	89.93	90.50	90.50	730,000
11 Oct 2022	91.29	92.83	90.58	91.58	91.58	609,600
10 Oct 2022	93.13	93.49	91.02	91.79	91.79	389,800
07 Oct 2022	93.10	93.68	91.48	92.42	92.42	615,600
06 Oct 2022	95.85	96.39	93.99	94.41	94.41	532,600
05 Oct 2022	94.47	96.95	94.17	95.96	95.96	808,200
04 Oct 2022	93.52	95.91	93.52	95.84	95.84	958,700
03 Oct 2022	90.27	93.54	90.09	92.45	92.45	908,500
30 Sept 2022	89.40	91.50	88.29	89.68	89.68	837,400
29 Sept 2022	90.59	90.59	88.40	89.27	89.27	919,500
28 Sept 2022	90.05	92.22	89.38	91.80	91.80	763,500
27 Sept 2022	91.24	91.43	88.54	88.99	88.99	952,300
26 Sept 2022	92.18	92.85	89.77	90.19	90.19	895,500
23 Sept 2022	89.99	92.29	89.50	92.04	92.04	1,166,500
22 Sept 2022	90.77	91.54	89.87	90.63	90.63	1,316,200
21 Sept 2022	91.70	94.14	91.13	91.13	91.13	1,252,700
20 Sept 2022	91.21	91.40	89.02	91.10	91.10	1,139,200
19 Sept 2022	89.11	92.22	89.01	92.21	92.21	546,100
16 Sept 2022	92.06	92.11	89.56	89.69	89.69	2,627,200
15 Sept 2022	94.69	96.50	92.97	93.15	93.15	759,400
15 Sept 2022	0.41 Dividend
14 Sept 2022	95.61	95.92	93.82	95.15	94.74	908,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,901.80+81.64(+1.04%)

FTSE 25020,593.46-21.23(-0.10%)

AIM889.79+1.03(+0.12%)

GBP/EUR1.1163-0.0042(-0.37%)

GBP/USD1.2056-0.0173(-1.41%)

BTC-GBP19,435.46-47.39(-0.24%)

Allegion plc (ALLE)

FTSE 100
7,901.80
+81.64(+1.04%)

FTSE 250
20,593.46
-21.23(-0.10%)

AIM
889.79
+1.03(+0.12%)

GBP/EUR
1.1163
-0.0042(-0.37%)

GBP/USD
1.2056
-0.0173(-1.41%)

BTC-GBP
19,435.46
-47.39(-0.24%)