UK markets open in 31 minutes

Allegion plc (ALLE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
128.43+5.64 (+4.59%)
At close: 04:02PM EST
128.43 +0.03 (+0.02%)
After hours: 04:22PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
02 Dec 2021123.52128.75123.52128.43128.43900,400
01 Dec 2021125.50128.43122.77122.79122.79756,400
30 Nov 2021127.73127.73123.23123.64123.641,415,300
29 Nov 2021131.17131.82128.62128.68128.68550,300
26 Nov 2021129.86131.61128.18129.37129.37351,500
24 Nov 2021131.26132.72130.31132.02132.02311,700
23 Nov 2021132.24132.93130.54132.04132.04473,500
22 Nov 2021133.99134.34132.50132.58132.58393,400
19 Nov 2021135.21136.67133.74133.80133.80466,400
18 Nov 2021136.95137.02134.54134.93134.93438,400
17 Nov 2021135.26136.75134.67136.47136.47510,400
16 Nov 2021133.87136.55133.79135.66135.66461,000
15 Nov 2021135.58135.69133.62134.04134.04388,000
12 Nov 2021133.25135.71133.03135.18135.18544,500
11 Nov 2021132.63133.50131.65132.41132.41336,200
10 Nov 2021132.19134.01132.19132.63132.63483,100
09 Nov 2021131.61133.17131.13132.97132.97414,200
08 Nov 2021132.43133.47131.19132.02132.02892,500
05 Nov 2021131.97132.66131.04131.41131.41519,100
04 Nov 2021130.32131.96130.32131.08131.08455,800
03 Nov 2021130.51132.34128.98129.39129.391,190,800
02 Nov 2021130.36131.82130.14131.20131.20732,500
01 Nov 2021128.83130.88128.46129.87129.87678,000
29 Oct 2021127.46129.15127.29128.30128.301,244,500
28 Oct 2021128.11129.05127.36127.95127.95813,700
27 Oct 2021129.61131.13127.10127.39127.39788,200
26 Oct 2021131.20131.94129.47129.49129.49750,400
25 Oct 2021133.54133.54130.72131.11131.11794,400
22 Oct 2021132.11135.00132.11133.52133.52865,500
21 Oct 2021130.34134.24129.20131.52131.521,246,300
20 Oct 2021135.25137.64135.07136.85136.85625,400
19 Oct 2021135.85135.85133.69134.72134.72707,400
18 Oct 2021132.86135.14132.64134.83134.83421,800
15 Oct 2021133.55134.49133.04134.10134.10519,900
14 Oct 2021130.09132.59128.72132.36132.36472,200
13 Oct 2021128.70130.05127.86128.92128.92590,700
12 Oct 2021129.40130.60127.99128.36128.36534,000
11 Oct 2021130.97131.98129.07129.10129.10510,500
08 Oct 2021131.34132.11130.35131.45131.45655,100
07 Oct 2021130.49132.81129.80131.54131.54694,800
06 Oct 2021127.73129.57127.14129.32129.32727,200
05 Oct 2021130.10132.20129.43129.69129.69952,100
04 Oct 2021131.59133.04129.19130.26130.261,058,100
01 Oct 2021132.36133.43129.32132.47132.471,031,100
30 Sept 2021136.08136.61132.07132.18132.18916,300
29 Sept 2021135.01136.14134.66135.22135.22484,900
28 Sept 2021136.01137.57133.88134.59134.59509,200
27 Sept 2021137.00138.17136.67136.89136.89539,000
24 Sept 2021138.31139.50137.14137.34137.34409,100
23 Sept 2021137.07139.55137.07138.62138.62523,100
22 Sept 2021136.36137.45135.73136.37136.37501,400
21 Sept 2021137.93137.93134.73135.31135.31569,100
20 Sept 2021136.08137.89135.56137.26137.26559,600
17 Sept 2021141.21141.97138.12138.44138.441,796,700
16 Sept 2021141.60142.30140.85141.20141.20602,100
15 Sept 2021138.63142.47138.53141.21141.21998,100
15 Sept 20210.36 Dividend
14 Sept 2021142.51142.51139.02139.56139.201,120,800
13 Sept 2021145.71145.71141.66142.27141.90857,100
10 Sept 2021147.49148.33144.40144.56144.191,018,300
09 Sept 2021145.04145.62142.86143.28142.911,017,300
08 Sept 2021142.68145.03141.27144.85144.48844,700
07 Sept 2021147.78148.03142.65143.15142.781,496,500
03 Sept 2021147.28148.70146.80148.13147.751,141,500
02 Sept 2021145.13147.86144.89147.71147.33575,100
01 Sept 2021144.85145.29143.82144.55144.18529,800
31 Aug 2021143.00144.74142.90143.99143.621,046,700
30 Aug 2021141.94143.85141.17143.08142.71658,500
27 Aug 2021140.92142.16140.92141.49141.13355,200
26 Aug 2021141.16141.20139.48140.04139.68589,900
25 Aug 2021140.82141.84140.01141.14140.78395,200
24 Aug 2021139.55140.50139.07140.40140.04546,000
23 Aug 2021139.34139.73138.66139.09138.731,083,600
20 Aug 2021140.31140.55138.48138.58138.22657,500
19 Aug 2021138.51140.75138.35140.22139.86431,800
18 Aug 2021139.68142.26139.68139.96139.60822,000
17 Aug 2021139.38140.15138.12140.09139.73903,800
16 Aug 2021138.09140.26136.86139.97139.61427,000
13 Aug 2021136.89138.24136.82138.01137.65370,300
12 Aug 2021137.34138.01136.80137.10136.75346,000
11 Aug 2021136.65137.81136.21137.17136.82364,300
10 Aug 2021136.21138.02136.15136.48136.13447,400
09 Aug 2021136.93137.42135.28136.36136.01439,600
06 Aug 2021138.24139.06137.14137.54137.19487,400
05 Aug 2021136.31137.36135.06137.30136.95612,400
04 Aug 2021136.73137.78135.44135.47135.12564,000
03 Aug 2021136.48137.90135.28137.81137.45424,600
02 Aug 2021137.05138.57135.70135.87135.52747,500
30 Jul 2021135.29137.07135.29136.60136.25571,800
29 Jul 2021136.63137.83135.31135.50135.15576,900
28 Jul 2021136.81137.51135.54135.59135.24702,900
27 Jul 2021136.93138.62135.24136.70136.35676,900
26 Jul 2021139.02140.13137.95138.05137.691,442,400
23 Jul 2021137.87139.64137.09139.18138.82710,200
22 Jul 2021139.39139.99134.73135.97135.621,260,700
21 Jul 2021140.50141.34137.95140.47140.111,212,500
20 Jul 2021136.66142.25136.47141.35140.991,070,500
19 Jul 2021136.00136.93134.71135.91135.561,012,800
16 Jul 2021138.19138.91137.91138.50138.141,083,200
15 Jul 2021135.10137.52135.03137.32136.971,088,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...